L&TFH Historical Share Price Data
L&T Finance Ltd Share Price
L&TFH
CMP as on 26-Apr-24 12:00
₹ 164
₹ 164
-3.95 | -2.35%
Open
₹ 167
₹ 167
Turnover(lac)
₹ 10,775
₹ 10,775
Prev. Close
₹ 167.75
₹ 167.75
Day's Vol (shares)
₹ 6,578,217
₹ 6,578,217
Day's Vol (shares)
₹ 161.10 ₹ 169.50
CMP as on 26-Apr-24 12:00
₹ 164
₹ 164
-4.00 | -2.38%
Open
₹ 168
₹ 168
Turnover(lac)
₹ 519
₹ 519
Prev. Close
₹ 167.75
₹ 167.75
Day's Vol (shares)
₹ 316,687
₹ 316,687
Day's Vol (shares)
₹ 161.20 ₹ 169.45
CMP as on 22-Apr-24 12:00
₹ 166
₹ 166
0.95 | 0.57%
Open
₹ 163
₹ 163
Open Interest(Contracts)
₹ 18,954,576
₹ 18,954,576
VWAP
₹ 163.99
₹ 163.99
Day's Vol (shares)
₹ 18,338,820
₹ 18,338,820
Day's Vol (shares)
₹ 161.80 ₹ 166.40
₹ 161.80 ₹ 166.40
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 155 | 157.9 | 154.5 | 156.5 | 30347 | 409697040.95 | 1105264 | 3.40 | 1.50 |
27-Mar-2024 | 156.75 | 160.9 | 156.75 | 159 | 43173 | 794942435 | 2237603 | 4.15 | 2.25 |
28-Mar-2024 | 159.45 | 161.1 | 157.7 | 158.25 | 21002 | 478727748.7 | 1547788 | 3.40 | -1.20 |
01-Apr-2024 | 159 | 163.3 | 158.95 | 162.75 | 56694 | 1065151918 | 4130614 | 4.35 | 3.75 |
02-Apr-2024 | 163.8 | 167.8 | 162.8 | 166.85 | 38665 | 1083739233.8 | 3531660 | 5.00 | 3.05 |
03-Apr-2024 | 167.7 | 170.95 | 166.35 | 170.15 | 32205 | 1084752070.75 | 3365240 | 4.60 | 2.45 |
04-Apr-2024 | 174.05 | 175 | 170.6 | 172.15 | 56321 | 2185459504.3 | 5561226 | 4.40 | -1.90 |
05-Apr-2024 | 171.8 | 171.8 | 168.25 | 169.85 | 25415 | 622408950.15 | 1480382 | 3.55 | -1.95 |
08-Apr-2024 | 171 | 171.8 | 168.5 | 168.85 | 21716 | 375339570.1 | 1124597 | 3.30 | -2.15 |
09-Apr-2024 | 169 | 169.95 | 165.6 | 166.65 | 26513 | 602279668.8 | 1741594 | 4.35 | -2.35 |
10-Apr-2024 | 166.95 | 169.85 | 166.3 | 169.05 | 22578 | 437218259 | 1174501 | 3.55 | 2.10 |
12-Apr-2024 | 168.4 | 171.35 | 166.65 | 167.3 | 36848 | 796472013.4 | 2397923 | 4.70 | -1.10 |
15-Apr-2024 | 163.5 | 166.75 | 160.75 | 165.75 | 48810 | 942250085.15 | 5710326 | 6.00 | 2.25 |
16-Apr-2024 | 164.45 | 165.45 | 160.2 | 161.55 | 47681 | 748223439.4 | 2389552 | 5.25 | -2.90 |
18-Apr-2024 | 162.15 | 165.7 | 160.55 | 161.3 | 33151 | 643173272.6 | 1946572 | 5.15 | -0.85 |
19-Apr-2024 | 160 | 161.95 | 156.45 | 160.95 | 43090 | 1089559769.55 | 3846723 | 5.50 | 0.95 |
22-Apr-2024 | 161.65 | 164.95 | 160.7 | 163.75 | 22318 | 490821288.7 | 1192550 | 4.25 | 2.10 |
23-Apr-2024 | 163.75 | 168.6 | 163.05 | 167.85 | 30489 | 548910627.5 | 1699936 | 5.55 | 4.10 |
24-Apr-2024 | 168.5 | 169.5 | 165.9 | 166.8 | 23638 | 438121945.3 | 1360895 | 3.60 | -1.70 |
25-Apr-2024 | 166 | 168.3 | 165.05 | 167.75 | 36677 | 839708113.3 | 3198984 | 3.25 | 1.75 |