Price Data Selection & Download
L&T Finance Share Price All Time Records & Statistics (Aug 2011 - Sep 2026)
3717 daily OHLCV records on NSE from Aug. 2011 to Sept. 2026. Review LTF earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹338.60
July 07, 2026
NSE Exchange
Share Price All Time Low
₹37.60
May 16, 2012
NSE Exchange
Highest Volume Trading Day
111,140,201
March 23, 2022 • ₹87.25
NSE Exchange
Share Price History Data (Aug 2011 - Sep 2026)
LTF daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹303.00 | ₹314.30 | ₹302.50 | ₹312.80 | 4,647,669 |
| 2026-09-17 | ₹295.30 | ₹304.05 | ₹293.50 | ₹302.30 | 3,499,657 |
| 2026-09-16 | ₹296.90 | ₹300.95 | ₹293.80 | ₹295.50 | 1,797,290 |
| 2026-09-15 | ₹310.60 | ₹311.30 | ₹296.60 | ₹296.80 | 3,858,315 |
| 2026-09-11 | ₹307.15 | ₹311.55 | ₹302.70 | ₹309.10 | 3,956,142 |
| 2026-09-10 | ₹309.05 | ₹311.40 | ₹306.30 | ₹311.30 | 4,503,846 |
| 2026-09-09 | ₹307.90 | ₹314.40 | ₹307.00 | ₹310.40 | 2,989,428 |
| 2026-09-08 | ₹311.10 | ₹311.90 | ₹308.30 | ₹308.30 | 1,493,719 |
| 2026-09-07 | ₹314.00 | ₹315.30 | ₹310.90 | ₹312.50 | 2,068,591 |
| 2026-09-04 | ₹317.00 | ₹320.50 | ₹313.40 | ₹314.00 | 3,279,672 |
| 2026-09-03 | ₹313.80 | ₹317.70 | ₹311.40 | ₹316.90 | 3,194,737 |
| 2026-09-02 | ₹308.75 | ₹313.35 | ₹302.70 | ₹312.80 | 6,165,981 |
| 2026-09-01 | ₹315.25 | ₹316.00 | ₹305.30 | ₹309.05 | 9,359,609 |
| 2026-08-31 | ₹314.30 | ₹321.00 | ₹306.55 | ₹321.00 | 4,489,382 |
| 2026-08-28 | ₹322.00 | ₹322.40 | ₹314.30 | ₹314.30 | 2,889,242 |
| 2026-08-27 | ₹323.15 | ₹323.65 | ₹318.60 | ₹321.90 | 3,273,758 |
| 2026-08-26 | ₹320.70 | ₹327.30 | ₹320.70 | ₹322.20 | 3,557,857 |
| 2026-08-25 | ₹315.90 | ₹320.80 | ₹315.15 | ₹319.50 | 3,760,223 |
| 2026-08-24 | ₹317.40 | ₹324.45 | ₹315.85 | ₹315.85 | 3,331,638 |
| 2026-08-21 | ₹315.00 | ₹319.95 | ₹314.15 | ₹317.15 | 3,402,087 |
| 2026-08-20 | ₹317.05 | ₹320.00 | ₹313.70 | ₹314.75 | 3,115,446 |
| 2026-08-19 | ₹327.00 | ₹327.00 | ₹312.75 | ₹315.40 | 14,527,880 |
| 2026-08-18 | ₹314.00 | ₹325.80 | ₹307.55 | ₹325.10 | 10,165,537 |
| 2026-08-17 | ₹307.00 | ₹315.00 | ₹304.50 | ₹315.00 | 3,074,384 |
| 2026-08-14 | ₹314.90 | ₹315.30 | ₹306.00 | ₹306.30 | 3,682,349 |
| 2026-08-13 | ₹317.20 | ₹317.30 | ₹313.00 | ₹315.35 | 1,127,604 |
| 2026-08-12 | ₹315.00 | ₹317.20 | ₹309.75 | ₹317.20 | 4,688,109 |
| 2026-08-11 | ₹312.70 | ₹316.00 | ₹310.30 | ₹315.40 | 2,372,366 |
| 2026-08-10 | ₹308.00 | ₹314.80 | ₹305.50 | ₹312.85 | 2,502,682 |
| 2026-08-07 | ₹316.65 | ₹316.90 | ₹305.60 | ₹308.00 | 4,814,207 |
| 2026-08-06 | ₹320.55 | ₹322.20 | ₹316.65 | ₹316.65 | 1,807,929 |
| 2026-08-05 | ₹323.00 | ₹326.75 | ₹318.30 | ₹318.40 | 5,834,701 |
| 2026-08-04 | ₹320.05 | ₹321.95 | ₹315.65 | ₹317.90 | 5,387,646 |
| 2026-08-03 | ₹314.55 | ₹324.10 | ₹314.10 | ₹318.00 | 8,873,490 |
| 2026-07-31 | ₹307.45 | ₹314.05 | ₹306.65 | ₹311.25 | 5,329,552 |
| 2026-07-30 | ₹308.90 | ₹309.70 | ₹303.80 | ₹306.25 | 2,901,728 |
| 2026-07-29 | ₹313.00 | ₹313.05 | ₹301.05 | ₹309.15 | 14,431,153 |
| 2026-07-28 | ₹312.20 | ₹313.85 | ₹308.00 | ₹311.00 | 2,857,446 |
| 2026-07-27 | ₹305.00 | ₹312.85 | ₹305.00 | ₹312.25 | 5,922,451 |
| 2026-07-24 | ₹303.00 | ₹304.80 | ₹297.15 | ₹302.40 | 2,838,253 |
| 2026-07-23 | ₹305.90 | ₹309.75 | ₹303.10 | ₹305.05 | 3,171,673 |
| 2026-07-22 | ₹307.35 | ₹310.65 | ₹303.65 | ₹305.90 | 4,876,518 |
| 2026-07-21 | ₹305.70 | ₹309.80 | ₹300.45 | ₹306.75 | 6,919,270 |
| 2026-07-20 | ₹307.05 | ₹308.45 | ₹302.55 | ₹305.85 | 6,797,847 |
| 2026-07-17 | ₹311.45 | ₹311.45 | ₹307.10 | ₹310.05 | 1,913,114 |
| 2026-07-16 | ₹312.70 | ₹314.70 | ₹308.80 | ₹309.55 | 3,272,406 |
| 2026-07-15 | ₹317.90 | ₹320.70 | ₹311.00 | ₹312.40 | 3,577,429 |
| 2026-07-14 | ₹322.95 | ₹322.95 | ₹309.40 | ₹315.30 | 11,571,839 |
| 2026-07-13 | ₹321.25 | ₹333.50 | ₹318.00 | ₹324.70 | 21,524,893 |
| 2026-07-10 | ₹323.00 | ₹328.75 | ₹319.00 | ₹321.25 | 9,600,170 |
| 2026-07-09 | ₹314.75 | ₹324.25 | ₹309.20 | ₹321.10 | 9,334,466 |
| 2026-07-08 | ₹330.20 | ₹330.80 | ₹313.05 | ₹314.30 | 8,696,242 |
| 2026-07-07 | ₹335.90 | ₹338.60 | ₹331.15 | ₹334.20 | 4,054,627 |
| 2026-07-06 | ₹330.00 | ₹336.30 | ₹325.05 | ₹335.60 | 6,786,268 |
| 2026-07-03 | ₹318.00 | ₹329.00 | ₹317.75 | ₹327.00 | 8,797,473 |
| 2026-07-02 | ₹314.00 | ₹316.00 | ₹311.25 | ₹315.25 | 4,080,067 |
| 2026-07-01 | ₹312.70 | ₹315.90 | ₹309.55 | ₹312.70 | 7,147,529 |
| 2026-06-30 | ₹300.80 | ₹312.00 | ₹297.65 | ₹310.75 | 10,810,310 |
| 2026-06-29 | ₹299.00 | ₹307.70 | ₹297.50 | ₹299.05 | 27,064,147 |
| 2026-06-25 | ₹299.25 | ₹307.80 | ₹297.75 | ₹299.00 | 8,421,891 |
| 2026-06-24 | ₹286.50 | ₹297.90 | ₹286.40 | ₹296.55 | 5,804,976 |
| 2026-06-23 | ₹288.35 | ₹292.30 | ₹285.70 | ₹286.35 | 1,925,870 |
| 2026-06-22 | ₹288.30 | ₹289.85 | ₹286.30 | ₹288.70 | 1,775,541 |
| 2026-06-19 | ₹282.40 | ₹289.80 | ₹282.40 | ₹286.50 | 4,742,265 |
| 2026-06-18 | ₹295.00 | ₹295.90 | ₹284.60 | ₹286.90 | 3,512,827 |
| 2026-06-17 | ₹294.25 | ₹295.80 | ₹292.00 | ₹294.15 | 2,767,001 |
| 2026-06-16 | ₹294.90 | ₹296.65 | ₹292.80 | ₹294.25 | 3,771,951 |
| 2026-06-15 | ₹282.90 | ₹297.30 | ₹282.35 | ₹293.25 | 13,734,537 |
| 2026-06-12 | ₹263.00 | ₹277.00 | ₹262.95 | ₹275.95 | 7,369,154 |
| 2026-06-11 | ₹260.00 | ₹260.75 | ₹256.10 | ₹256.90 | 2,283,784 |
| 2026-06-10 | ₹266.00 | ₹268.00 | ₹259.20 | ₹260.35 | 2,859,603 |
| 2026-06-09 | ₹262.95 | ₹266.60 | ₹261.95 | ₹265.55 | 3,578,915 |
| 2026-06-08 | ₹264.10 | ₹265.45 | ₹259.80 | ₹261.70 | 6,718,480 |
| 2026-06-05 | ₹268.00 | ₹277.25 | ₹266.45 | ₹268.60 | 7,790,312 |
| 2026-06-04 | ₹266.90 | ₹268.60 | ₹265.00 | ₹266.70 | 4,176,044 |
| 2026-06-03 | ₹270.80 | ₹270.80 | ₹263.60 | ₹267.85 | 4,135,606 |
| 2026-06-02 | ₹267.00 | ₹272.90 | ₹264.30 | ₹270.70 | 4,331,834 |
| 2026-06-01 | ₹282.00 | ₹285.45 | ₹270.00 | ₹271.25 | 6,477,563 |
| 2026-05-29 | ₹285.00 | ₹289.40 | ₹281.10 | ₹286.60 | 10,147,089 |
| 2026-05-27 | ₹280.90 | ₹284.60 | ₹280.50 | ₹281.70 | 1,908,996 |
| 2026-05-26 | ₹280.10 | ₹284.65 | ₹278.65 | ₹282.70 | 4,067,157 |
| 2026-05-25 | ₹272.50 | ₹280.80 | ₹272.50 | ₹279.35 | 4,498,651 |
| 2026-05-22 | ₹269.05 | ₹271.55 | ₹262.75 | ₹270.15 | 6,958,075 |
| 2026-05-21 | ₹279.05 | ₹281.20 | ₹268.10 | ₹269.85 | 6,141,512 |
| 2026-05-20 | ₹275.05 | ₹276.60 | ₹271.85 | ₹275.65 | 4,150,742 |
| 2026-05-19 | ₹279.00 | ₹281.05 | ₹274.70 | ₹277.95 | 3,945,508 |
| 2026-05-18 | ₹277.20 | ₹280.00 | ₹272.30 | ₹278.75 | 3,171,834 |
| 2026-05-15 | ₹281.10 | ₹283.75 | ₹276.10 | ₹280.75 | 2,918,519 |
| 2026-05-14 | ₹284.00 | ₹285.80 | ₹275.75 | ₹281.30 | 8,516,619 |
| 2026-05-13 | ₹281.00 | ₹290.25 | ₹278.80 | ₹281.90 | 6,270,211 |
| 2026-05-12 | ₹292.00 | ₹295.10 | ₹279.25 | ₹280.65 | 6,656,358 |
| 2026-05-11 | ₹303.00 | ₹305.00 | ₹294.15 | ₹295.00 | 3,447,625 |
| 2026-05-08 | ₹303.00 | ₹305.20 | ₹300.70 | ₹303.40 | 2,525,155 |
| 2026-05-07 | ₹301.80 | ₹305.20 | ₹297.85 | ₹303.65 | 3,760,248 |
| 2026-05-06 | ₹295.00 | ₹303.00 | ₹294.45 | ₹300.30 | 8,849,214 |
| 2026-05-05 | ₹286.60 | ₹291.40 | ₹283.10 | ₹290.45 | 4,655,749 |
| 2026-05-04 | ₹280.00 | ₹287.80 | ₹280.00 | ₹285.65 | 4,980,539 |
| 2026-04-30 | ₹284.42 | ₹284.42 | ₹277.38 | ₹279.73 | 3,778,162 |
| 2026-04-29 | ₹286.00 | ₹290.45 | ₹284.38 | ₹285.42 | 3,376,266 |
| 2026-04-28 | ₹288.00 | ₹292.58 | ₹284.71 | ₹285.78 | 5,658,687 |
| 2026-04-27 | ₹291.70 | ₹300.83 | ₹286.81 | ₹287.79 | 15,681,505 |
| 2026-04-24 | ₹293.90 | ₹295.01 | ₹287.22 | ₹290.05 | 3,567,361 |
| 2026-04-23 | ₹291.99 | ₹295.19 | ₹287.14 | ₹292.12 | 3,503,151 |
| 2026-04-22 | ₹293.00 | ₹295.29 | ₹291.30 | ₹294.04 | 3,357,979 |
| 2026-04-21 | ₹292.64 | ₹294.14 | ₹287.66 | ₹291.90 | 5,395,677 |
| 2026-04-20 | ₹287.14 | ₹293.97 | ₹283.71 | ₹290.15 | 4,638,480 |
| 2026-04-17 | ₹280.40 | ₹287.90 | ₹277.73 | ₹287.14 | 3,415,046 |
| 2026-04-16 | ₹285.00 | ₹286.99 | ₹277.47 | ₹280.41 | 5,424,731 |
| 2026-04-15 | ₹278.30 | ₹283.99 | ₹278.30 | ₹281.01 | 5,323,702 |
| 2026-04-13 | ₹272.94 | ₹276.55 | ₹266.21 | ₹274.04 | 4,802,310 |
| 2026-04-10 | ₹274.90 | ₹279.80 | ₹273.80 | ₹278.43 | 5,871,745 |
| 2026-04-09 | ₹275.95 | ₹277.67 | ₹271.00 | ₹272.18 | 4,688,665 |
| 2026-04-08 | ₹268.00 | ₹278.89 | ₹268.00 | ₹275.46 | 8,622,875 |
| 2026-04-07 | ₹252.50 | ₹257.31 | ₹250.70 | ₹254.56 | 5,784,978 |
| 2026-04-06 | ₹243.90 | ₹257.48 | ₹242.10 | ₹255.45 | 11,678,955 |
| 2026-04-02 | ₹240.10 | ₹242.64 | ₹234.90 | ₹240.35 | 5,044,052 |
| 2026-04-01 | ₹248.86 | ₹250.78 | ₹242.89 | ₹244.64 | 5,176,161 |
| 2026-03-30 | ₹247.00 | ₹247.50 | ₹238.95 | ₹240.20 | 9,535,511 |
| 2026-03-27 | ₹260.50 | ₹260.50 | ₹249.60 | ₹251.65 | 7,078,996 |
| 2026-03-25 | ₹257.60 | ₹266.50 | ₹257.35 | ₹261.30 | 5,174,550 |
| 2026-03-24 | ₹254.00 | ₹255.75 | ₹248.90 | ₹254.80 | 6,736,385 |
| 2026-03-23 | ₹260.20 | ₹260.25 | ₹245.60 | ₹247.65 | 8,126,742 |
| 2026-03-20 | ₹260.10 | ₹264.55 | ₹258.50 | ₹261.20 | 6,384,030 |
| 2026-03-19 | ₹265.00 | ₹266.90 | ₹255.15 | ₹256.65 | 5,586,363 |
| 2026-03-18 | ₹265.00 | ₹272.70 | ₹264.10 | ₹268.80 | 6,289,105 |
| 2026-03-17 | ₹262.85 | ₹263.70 | ₹256.40 | ₹263.15 | 5,303,707 |
| 2026-03-16 | ₹257.00 | ₹262.50 | ₹255.15 | ₹260.65 | 3,213,126 |
| 2026-03-13 | ₹264.00 | ₹264.55 | ₹256.30 | ₹258.00 | 3,511,148 |
| 2026-03-12 | ₹265.15 | ₹269.35 | ₹260.75 | ₹265.50 | 3,821,356 |
| 2026-03-11 | ₹273.00 | ₹275.85 | ₹265.60 | ₹266.65 | 2,386,052 |
| 2026-03-10 | ₹270.00 | ₹275.95 | ₹269.10 | ₹274.05 | 3,026,037 |
| 2026-03-09 | ₹265.60 | ₹266.90 | ₹259.80 | ₹266.20 | 4,006,690 |
| 2026-03-06 | ₹274.90 | ₹276.95 | ₹271.25 | ₹271.90 | 2,656,845 |
| 2026-03-05 | ₹272.00 | ₹276.90 | ₹270.00 | ₹275.50 | 3,609,412 |
| 2026-03-04 | ₹270.60 | ₹273.70 | ₹265.55 | ₹271.05 | 8,234,278 |
| 2026-03-02 | ₹273.65 | ₹282.00 | ₹272.10 | ₹275.80 | 8,061,770 |
| 2026-02-27 | ₹297.50 | ₹297.50 | ₹278.00 | ₹283.95 | 99,977,962 |
| 2026-02-26 | ₹304.65 | ₹304.65 | ₹296.40 | ₹299.90 | 3,806,988 |
| 2026-02-25 | ₹301.00 | ₹310.50 | ₹298.90 | ₹303.35 | 9,098,084 |
| 2026-02-24 | ₹299.65 | ₹299.65 | ₹295.05 | ₹297.45 | 3,623,378 |
| 2026-02-23 | ₹299.00 | ₹303.00 | ₹298.00 | ₹299.65 | 3,420,472 |
| 2026-02-20 | ₹294.50 | ₹299.00 | ₹292.80 | ₹297.75 | 3,472,541 |
| 2026-02-19 | ₹300.30 | ₹301.60 | ₹293.25 | ₹294.90 | 3,811,926 |
| 2026-02-18 | ₹297.65 | ₹303.05 | ₹296.80 | ₹300.25 | 4,525,435 |
| 2026-02-17 | ₹295.35 | ₹299.40 | ₹290.85 | ₹297.65 | 5,138,868 |
| 2026-02-16 | ₹284.00 | ₹295.45 | ₹281.20 | ₹294.00 | 6,790,971 |
| 2026-02-13 | ₹291.00 | ₹291.20 | ₹283.70 | ₹285.10 | 4,322,331 |
| 2026-02-12 | ₹288.20 | ₹292.50 | ₹285.15 | ₹292.05 | 3,739,412 |
| 2026-02-11 | ₹297.00 | ₹299.90 | ₹286.40 | ₹288.30 | 6,843,457 |
| 2026-02-10 | ₹297.55 | ₹298.50 | ₹291.25 | ₹294.00 | 3,691,851 |
| 2026-02-09 | ₹289.40 | ₹297.30 | ₹287.50 | ₹296.85 | 4,735,377 |
| 2026-02-06 | ₹282.00 | ₹286.10 | ₹275.55 | ₹285.30 | 3,821,007 |
| 2026-02-05 | ₹286.00 | ₹286.80 | ₹278.50 | ₹283.40 | 3,934,618 |
| 2026-02-04 | ₹285.45 | ₹290.65 | ₹282.10 | ₹287.10 | 3,593,559 |
| 2026-02-03 | ₹290.60 | ₹298.75 | ₹283.30 | ₹284.70 | 5,355,155 |
| 2026-02-02 | ₹279.00 | ₹279.15 | ₹269.00 | ₹277.55 | 9,193,919 |
| 2026-02-01 | ₹286.45 | ₹288.00 | ₹274.10 | ₹279.10 | 2,602,438 |
| 2026-01-30 | ₹288.85 | ₹293.35 | ₹283.75 | ₹286.35 | 4,445,140 |
| 2026-01-29 | ₹291.60 | ₹293.95 | ₹286.00 | ₹289.15 | 3,987,000 |
| 2026-01-28 | ₹288.00 | ₹292.00 | ₹285.95 | ₹289.40 | 2,299,975 |
| 2026-01-27 | ₹288.00 | ₹290.40 | ₹280.35 | ₹285.25 | 5,836,546 |
| 2026-01-23 | ₹289.00 | ₹295.30 | ₹285.30 | ₹288.00 | 6,502,459 |
| 2026-01-22 | ₹288.00 | ₹290.05 | ₹283.80 | ₹287.30 | 8,091,520 |
| 2026-01-21 | ₹293.25 | ₹296.60 | ₹276.75 | ₹281.35 | 13,697,608 |
| 2026-01-20 | ₹300.00 | ₹309.40 | ₹292.50 | ₹293.80 | 10,309,616 |
| 2026-01-19 | ₹284.50 | ₹301.80 | ₹282.30 | ₹300.05 | 21,465,689 |
| 2026-01-16 | ₹298.00 | ₹299.55 | ₹292.75 | ₹296.40 | 6,787,271 |
| 2026-01-14 | ₹286.10 | ₹296.45 | ₹283.70 | ₹295.80 | 10,569,647 |
| 2026-01-13 | ₹298.40 | ₹302.25 | ₹285.35 | ₹288.65 | 8,485,545 |
| 2026-01-12 | ₹299.70 | ₹301.15 | ₹292.40 | ₹296.15 | 6,677,927 |
| 2026-01-09 | ₹306.00 | ₹310.55 | ₹298.30 | ₹299.70 | 5,438,329 |
| 2026-01-08 | ₹312.80 | ₹313.40 | ₹305.00 | ₹307.30 | 5,757,228 |
| 2026-01-07 | ₹319.00 | ₹319.00 | ₹311.10 | ₹313.95 | 4,959,976 |
| 2026-01-06 | ₹324.40 | ₹329.45 | ₹316.85 | ₹319.35 | 8,344,558 |
| 2026-01-05 | ₹319.00 | ₹321.60 | ₹316.30 | ₹320.30 | 4,877,876 |
| 2026-01-02 | ₹319.50 | ₹321.50 | ₹316.30 | ₹319.75 | 3,861,694 |
| 2026-01-01 | ₹315.95 | ₹321.90 | ₹313.40 | ₹317.25 | 5,017,284 |
L&T Finance Share Price Performance Analysis (Aug 2011 - Sep 2026)
LTF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.40%
₹317.25 → ₹312.80
Year to Date
Price Volatility
6.94%
Low Volatility
Year to Date
Average Daily Volume
6,191,883
Year to Date Average
NSE Exchange
L&T Finance Share Price History – Frequently Asked Questions
Common questions about LTF historical data and records. For live price, key ratios and fundamentals, see L&T Finance share price screener.
What is the all-time high share price of L&T Finance (LTF)?
The all-time high share price of L&T Finance was ₹338.6 recorded on July 07, 2026 on the NSE exchange.
What is the all-time low share price of L&T Finance (LTF)?
The all-time low share price of L&T Finance was ₹37.6 recorded on May 16, 2012 on the NSE exchange.
How can I download LTF historical share price data?
You can download L&T Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LTF shares?
The highest trading volume day for L&T Finance was 111,140,201 shares traded on March 23, 2022 on the NSE exchange, with share price at ₹87.25.