L&T Finance share price history

NSE: LTFBSE: 533519FinanceMid Cap

L&T Finance Limited · Formerly L&T Finance Holdings · Face value ₹10 · Listed Aug 2011

₹246.50₹5.70 (2.37%)BSE ₹247.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹240.80.

28 Oct: open ₹238.50, high ₹248.25, low ₹237.00

52-week range of traded prices to 28 Oct 2026

₹229.20Low, 26 Oct 2026₹338.60High, 7 Jul 2026

Market cap: ₹61,782 Cr149th largest listed
P/E: 18.05
P/B: 2.11
Dividend yield: 1.12%
ROE: 12.3%
NIM: 8.46%
Cost of funds: 6.65%
Credit cost: 2.06%
ROA: 2.27%
Leverage: 4.89times net worth
Volume, NSE: 41,42,87341.7% delivered

L&T Finance share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

L&T Finance's share price is on record from 12 Aug 2011, when it closed at ₹50.05, to 28 Oct 2026. Its highest close was ₹335.60 on 6 Jul 2026 and its lowest ₹40.95 on 14 May 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	246.50	−22.0%	335.60	237.50	315.95	338.60	229.20	1,28,19,24,034
2025	315.95	+132.9%	315.95	130.89	135.70	316.60	129.20	1,66,70,37,845
2024	135.63	−17.8%	190.10	135.63	165.00	194.25	134.10	1,81,37,17,960
2023	165.05	+89.2%	165.05	79.65	87.75	166.20	78.95	2,12,60,40,722
2022	87.25	+12.3%	93.95	59.40	77.75	96.35	58.50	2,27,13,33,582
2021	77.70	−17.1%	112.30	73.40	93.70	113.40	71.50	3,08,36,00,019
2020	93.70	−21.0%	131.55	48.55	118.40	134.00	45.90	3,91,90,46,205
2019	118.55	−22.3%	153.60	80.25	153.40	155.90	78.60	2,14,72,94,634
2018	152.60	−12.3%	186.40	117.20	174.00	189.50	110.65	1,61,03,86,535
2017	174.00	+98.6%	211.50	88.35	88.25	213.85	87.15	1,34,25,43,722
2016	87.60	+34.5%	107.80	49.65	65.35	109.15	48.25	1,15,72,29,587
2015	65.15	−3.8%	73.05	59.70	67.45	74.95	58.10	84,82,30,201
2014	67.70	−9.5%	85.25	62.40	74.85	88.25	62.30	1,34,26,27,575
2013	74.80	−16.0%	94.35	53.90	89.90	96.00	52.65	45,13,03,764
2012	89.10	+107.9%	92.90	40.95	43.00	97.10	40.40	57,38,40,002
2011	42.85	–	52.20	42.50	53.85	53.85	42.10	23,57,17,767

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 12 Aug 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	246.50	−7.0%	264.05	271.80	229.20	10,65,38,379
Sep 2026	265.00	−17.4%	315.25	320.50	264.90	13,02,37,084
Aug 2026	321.00	+3.1%	314.55	327.30	304.50	9,66,78,517
Jul 2026	311.25	+0.2%	312.70	338.60	297.15	15,64,02,414
Jun 2026	310.75	+8.4%	282.00	312.00	256.10	13,40,52,611
May 2026	286.60	+2.5%	280.00	305.20	262.75	9,75,69,801
Apr 2026	279.73	+16.5%	248.86	300.83	234.90	11,47,90,488
Mar 2026	240.20	−15.4%	273.65	282.00	238.95	10,27,42,103
Feb 2026	283.95	−0.8%	286.45	310.50	269.00	19,54,99,749
Jan 2026	286.35	−9.4%	315.95	329.45	276.75	14,74,12,888
Dec 2025	315.95	+1.2%	313.75	316.60	294.80	12,27,39,799
Nov 2025	312.35	+15.5%	270.50	315.35	269.90	20,04,64,004
Oct 2025	270.49	+8.5%	249.99	273.57	246.94	14,60,35,047
Sep 2025	249.28	+14.8%	218.00	252.20	216.60	12,78,11,884
Aug 2025	217.16	+7.2%	202.80	225.48	194.40	12,33,25,052
Jul 2025	202.59	−1.7%	207.50	214.80	198.75	19,83,49,031
Jun 2025	206.01	+20.3%	171.00	207.80	170.46	19,54,24,334
May 2025	171.29	+4.3%	164.50	180.00	159.66	10,63,60,476
Apr 2025	164.17	+7.1%	151.50	182.14	140.00	13,15,02,928
Mar 2025	153.22	+13.7%	135.19	159.90	132.58	7,89,06,990
Feb 2025	134.73	−7.4%	146.95	154.89	131.05	8,96,52,466
Jan 2025	145.47	+7.3%	135.70	147.83	129.20	14,64,65,834
Dec 2024	135.63	−4.8%	142.15	151.95	134.65	11,80,31,793
Nov 2024	142.47	−2.4%	146.89	149.50	134.10	13,30,94,708
Oct 2024	146.00	−21.4%	187.09	189.45	137.66	25,19,65,819
Sep 2024	185.82	+9.7%	169.04	189.29	163.33	17,62,60,081
Aug 2024	169.36	−5.9%	181.90	182.06	159.50	9,44,39,617
Jul 2024	179.89	−0.7%	183.65	194.25	165.00	21,84,70,268
Jun 2024	181.17	+18.5%	157.00	187.80	144.60	29,46,04,317
May 2024	152.95	−8.2%	167.40	171.40	150.75	8,22,16,733
Apr 2024	166.65	+5.3%	159.00	175.00	156.45	10,72,35,846
Mar 2024	158.25	−5.3%	168.05	175.55	144.60	10,18,31,991
Feb 2024	167.15	−3.5%	175.15	179.00	162.50	8,86,20,698
Jan 2024	173.20	+4.9%	165.00	174.95	157.15	14,69,46,089
Dec 2023	165.05	+11.3%	149.00	166.20	146.25	14,47,83,494
Nov 2023	148.25	+11.5%	133.50	151.30	131.45	18,28,97,819
Oct 2023	133.00	−0.1%	133.30	141.25	126.60	26,62,02,804
Sep 2023	133.10	+6.6%	125.45	134.75	122.25	14,62,81,400
Aug 2023	124.85	−5.3%	132.00	134.70	116.50	13,56,11,501
Jul 2023	131.90	+3.3%	130.05	140.20	126.05	29,12,77,516
Jun 2023	127.70	+22.6%	104.20	128.20	103.90	29,81,32,031
May 2023	104.15	+12.5%	91.15	104.95	90.50	20,39,19,826
Apr 2023	92.55	+12.8%	82.60	92.95	82.30	5,36,97,077
Mar 2023	82.05	−6.1%	87.75	93.30	78.95	7,51,49,181
Feb 2023	87.35	−1.7%	89.75	96.50	83.70	9,76,72,410
Jan 2023	88.90	+1.9%	87.75	98.30	85.10	23,04,15,663
Dec 2022	87.25	+0.3%	87.70	96.35	81.40	22,24,94,567
Nov 2022	87.00	+7.3%	81.35	90.35	78.75	16,52,77,424
Oct 2022	81.10	+8.6%	74.75	82.90	72.10	11,19,89,513
Sep 2022	74.70	−5.8%	78.25	86.50	72.00	15,51,74,627
Aug 2022	79.30	+5.5%	75.50	84.50	72.05	13,78,98,175
Jul 2022	75.15	+11.2%	67.00	76.10	66.30	12,26,16,969
Jun 2022	67.60	−10.8%	75.80	78.95	65.95	14,25,47,182
May 2022	75.80	−13.4%	85.90	87.30	70.30	18,71,47,531
Apr 2022	87.55	+8.6%	80.55	92.20	79.80	28,00,45,443
Mar 2022	80.60	+22.2%	65.60	90.10	58.50	49,49,03,426
Feb 2022	65.95	−11.8%	75.70	77.75	61.80	11,42,93,067
Jan 2022	74.80	−3.7%	77.75	81.65	70.20	13,69,45,658
Dec 2021	77.70	+3.3%	75.85	83.60	71.50	17,77,57,473
Nov 2021	75.25	−8.3%	82.05	88.65	72.35	13,86,35,528
Oct 2021	82.05	−9.8%	89.95	95.95	80.05	22,01,03,825
Sep 2021	90.95	+9.2%	83.25	92.30	81.25	15,48,40,952
Aug 2021	83.30	−5.7%	88.90	90.60	76.10	15,21,63,702
Jul 2021	88.30	−5.0%	93.25	95.80	85.40	17,69,44,583
Jun 2021	92.90	−0.9%	93.90	101.10	88.95	34,04,44,399
May 2021	93.70	+7.6%	86.10	94.60	84.35	25,80,84,017
Apr 2021	87.05	−9.2%	96.45	100.50	86.00	29,26,24,219
Mar 2021	95.85	−8.6%	105.10	113.40	91.50	27,95,00,986
Feb 2021	104.90	+22.0%	86.95	106.95	84.50	41,34,10,116
Jan 2021	86.00	−8.2%	93.70	108.80	85.10	47,90,90,219
Dec 2020	93.70	+7.9%	86.25	96.00	81.15	36,97,75,506
Nov 2020	86.85	+34.9%	64.75	88.15	64.00	43,39,20,690
Oct 2020	64.40	+3.7%	62.70	67.10	59.95	23,01,48,029
Sep 2020	62.10	−7.4%	67.80	68.30	55.60	25,68,20,631
Aug 2020	67.05	+11.8%	59.75	73.55	59.25	32,62,83,327
Jul 2020	60.00	−8.9%	66.00	74.75	58.30	44,72,25,118
Jun 2020	65.85	+21.2%	55.50	72.40	54.50	49,59,37,307
May 2020	54.35	−17.1%	62.50	63.40	50.80	35,40,86,744
Apr 2020	65.60	+27.9%	51.20	69.15	48.20	28,34,18,250
Mar 2020	51.30	−48.7%	103.00	109.50	45.90	34,75,66,006
Feb 2020	99.95	−14.7%	117.35	134.00	99.00	17,52,47,784
Jan 2020	117.15	−1.2%	118.40	129.15	111.40	19,86,16,813
Dec 2019	118.55	−1.5%	121.30	121.55	111.75	19,27,26,771
Nov 2019	120.35	+25.9%	95.60	123.50	93.40	27,38,98,899
Oct 2019	95.60	+12.8%	85.35	98.50	78.60	23,11,15,798
Sep 2019	84.75	−10.2%	92.95	104.45	83.55	22,98,71,562
Aug 2019	94.35	−4.7%	97.35	107.20	88.55	21,43,50,712
Jul 2019	99.05	−14.0%	115.90	127.15	94.10	20,58,62,691
Jun 2019	115.15	−14.1%	134.10	137.85	106.30	13,98,25,663
May 2019	134.05	+2.3%	131.00	137.15	113.85	15,50,80,609
Apr 2019	131.10	−14.1%	153.10	155.90	129.50	10,47,54,050
Mar 2019	152.55	+22.8%	125.00	155.15	124.50	14,67,77,280
Feb 2019	124.20	−5.5%	132.00	137.05	120.10	11,18,27,419
Jan 2019	131.45	−13.9%	153.40	154.35	124.45	14,12,03,180
Dec 2018	152.60	+5.8%	145.15	159.25	130.65	13,12,75,734
Nov 2018	144.20	+12.9%	129.25	145.65	127.75	15,34,02,812
Oct 2018	127.75	−1.4%	129.95	136.35	110.65	31,07,65,491
Sep 2018	129.60	−28.6%	182.75	184.20	120.50	22,82,25,157
Aug 2018	181.40	+3.1%	176.00	189.50	172.40	12,00,05,457
Jul 2018	176.00	+16.1%	151.80	185.85	140.55	14,62,02,851
Jun 2018	151.65	−10.7%	170.35	170.95	147.25	6,54,52,196
May 2018	169.85	−1.9%	174.40	184.10	159.25	9,21,67,662
Apr 2018	173.20	+10.2%	158.00	175.45	157.05	7,66,50,839
Mar 2018	157.10	−3.2%	161.55	165.75	151.10	7,09,46,380
Feb 2018	162.30	−6.0%	173.15	175.50	144.35	10,11,80,513
Jan 2018	172.60	−0.8%	174.00	185.70	168.25	11,41,11,443
Dec 2017	174.00	+0.8%	173.80	182.45	159.80	10,80,66,033
Nov 2017	172.60	−14.2%	202.50	203.30	171.70	18,32,01,937
Oct 2017	201.15	+3.1%	197.80	213.85	190.65	10,97,40,009
Sep 2017	195.10	−2.6%	200.50	212.90	184.75	15,75,73,589
Aug 2017	200.30	+14.5%	175.00	202.85	158.55	13,72,36,065
Jul 2017	175.00	+21.3%	144.00	175.80	136.00	10,91,56,758
Jun 2017	144.30	+12.3%	128.10	150.15	126.40	9,00,87,758
May 2017	128.45	+0.7%	128.40	140.40	119.35	7,62,51,982
Apr 2017	127.60	+3.2%	122.65	129.70	119.15	5,96,67,761
Mar 2017	123.65	+6.2%	117.20	125.50	112.30	9,06,17,100
Feb 2017	116.45	+19.4%	98.50	119.60	97.20	12,09,23,754
Jan 2017	97.55	+11.4%	88.25	102.20	87.15	10,00,20,976
Dec 2016	87.60	−2.0%	89.85	90.00	80.95	7,75,27,442
Nov 2016	89.35	−17.1%	108.15	109.15	81.55	14,56,63,323
Oct 2016	107.80	+17.6%	92.00	108.30	90.25	16,68,40,089
Sep 2016	91.65	−5.5%	96.80	99.20	84.45	10,48,79,402
Aug 2016	96.95	+12.7%	86.35	97.95	84.00	19,26,30,687
Jul 2016	86.05	+9.0%	80.00	88.40	73.50	10,74,75,341
Jun 2016	78.95	+0.2%	79.35	80.75	70.10	6,40,16,152
May 2016	78.80	+10.0%	71.65	79.65	70.20	10,54,81,209
Apr 2016	71.65	+12.2%	63.75	74.90	63.55	8,70,40,641
Mar 2016	63.85	+25.2%	51.25	65.70	51.10	3,90,50,158
Feb 2016	51.00	−12.6%	58.75	59.00	48.25	3,10,97,193
Jan 2016	58.35	−10.4%	65.35	66.85	55.05	3,55,27,950
Dec 2015	65.15	−2.3%	66.60	68.95	63.55	3,16,03,711
Nov 2015	66.70	−0.2%	66.70	67.90	62.55	2,06,68,655
Oct 2015	66.85	+0.1%	67.30	70.10	66.30	3,18,95,495
Sep 2015	66.75	+3.9%	63.60	70.00	61.50	14,47,81,810
Aug 2015	64.25	−9.3%	70.95	72.40	58.10	5,94,96,048
Jul 2015	70.80	+7.3%	65.95	74.95	65.20	14,42,09,592
Jun 2015	66.00	+2.2%	64.30	66.80	59.45	5,15,66,570
May 2015	64.55	+2.4%	63.80	67.85	60.50	6,66,32,777
Apr 2015	63.05	+0.4%	62.50	67.60	62.50	6,53,38,580
Mar 2015	62.80	−6.1%	67.95	71.30	59.70	7,86,80,914
Feb 2015	66.90	−2.8%	68.95	71.30	63.90	7,70,48,414
Jan 2015	68.85	+1.7%	67.45	73.65	65.00	7,63,07,635
Dec 2014	67.70	−4.2%	70.35	73.85	62.80	7,21,39,032
Nov 2014	70.65	+1.9%	69.85	76.90	69.55	9,17,54,832
Oct 2014	69.30	+5.0%	66.10	69.70	63.85	4,78,86,969
Sep 2014	66.00	+0.3%	66.00	72.40	64.55	8,97,54,214
Aug 2014	65.80	−3.7%	67.70	69.90	65.20	4,71,40,615
Jul 2014	68.35	−8.3%	76.15	76.75	67.70	9,82,06,189
Jun 2014	74.50	+2.8%	73.00	83.15	70.80	20,31,21,984
May 2014	72.50	+12.9%	64.90	78.90	62.30	14,83,51,015
Apr 2014	64.20	−12.7%	73.90	78.70	63.05	18,35,88,965
Mar 2014	73.55	−4.5%	76.80	88.25	70.70	26,72,14,497
Feb 2014	77.00	+12.2%	68.00	78.85	66.60	5,26,74,053
Jan 2014	68.65	−8.2%	74.85	75.90	66.80	4,07,95,210
Dec 2013	74.80	0.0%	75.40	77.95	67.60	5,89,25,805
Nov 2013	74.80	−9.3%	82.95	84.15	73.00	4,15,42,851
Oct 2013	82.45	+27.8%	64.70	83.25	64.00	7,98,38,390
Sep 2013	64.50	+16.3%	55.50	72.00	55.00	5,17,07,447
Aug 2013	55.45	−9.8%	64.40	65.40	52.65	2,37,17,380
Jul 2013	61.45	−21.9%	80.00	81.30	59.10	2,29,80,678
Jun 2013	78.70	+2.5%	77.00	81.70	73.60	2,55,11,668
May 2013	76.80	−1.0%	77.85	86.10	76.40	4,67,69,096
Apr 2013	77.55	+5.1%	73.85	82.65	70.70	3,26,59,181
Mar 2013	73.80	−6.0%	79.00	84.20	70.30	2,75,71,264
Feb 2013	78.55	−4.4%	83.45	86.95	72.10	1,57,03,645
Jan 2013	82.15	−7.8%	89.90	96.00	76.70	2,43,76,359
Dec 2012	89.10	+19.0%	75.00	97.10	70.50	4,68,65,452
Nov 2012	74.85	+38.2%	54.20	89.20	53.80	34,15,92,847
Oct 2012	54.15	+12.1%	48.60	56.85	46.55	5,86,98,543
Sep 2012	48.30	+14.0%	42.50	50.45	42.20	1,23,33,223
Aug 2012	42.35	−4.9%	44.45	46.30	42.10	71,50,615
Jul 2012	44.55	+1.1%	44.20	49.00	43.55	1,28,26,222
Jun 2012	44.05	+6.4%	41.40	44.85	40.45	81,85,717
May 2012	41.40	−5.6%	43.85	44.35	40.40	1,00,44,045
Apr 2012	43.85	−8.4%	48.50	48.70	43.10	2,92,85,388
Mar 2012	47.85	−1.8%	48.50	51.95	46.70	1,45,69,510
Feb 2012	48.75	−0.6%	49.35	54.55	47.00	2,21,25,033
Jan 2012	49.05	+14.5%	43.00	50.85	42.85	1,01,63,407
Dec 2011	42.85	−5.5%	46.15	46.90	42.10	51,42,080
Nov 2011	45.35	−11.4%	51.10	52.50	44.00	1,76,45,960
Oct 2011	51.20	+6.3%	47.55	52.50	46.90	1,70,90,317
Sep 2011	48.15	−3.3%	50.05	52.70	47.20	4,09,52,608
Aug 2011	49.80	–	53.85	53.85	44.40	15,48,86,802

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	238.50	248.25	237.00	246.50	245.24	41,42,873	41.7%
27 Oct 2026	240.40	242.65	238.50	240.80	240.90	48,41,604	39.6%
26 Oct 2026	235.75	241.65	229.20	241.10	237.05	79,60,603	42.9%
23 Oct 2026	244.10	244.50	234.30	237.50	237.18	47,38,807	43.1%
22 Oct 2026	245.40	247.25	240.35	244.10	244.34	33,00,472	40.8%
21 Oct 2026	254.00	254.20	243.50	245.60	246.92	34,50,143	34.3%
19 Oct 2026	254.00	254.80	249.15	253.00	252.89	50,32,735	49.2%
16 Oct 2026	264.00	264.00	246.50	253.85	253.07	2,39,54,101	31.9%
15 Oct 2026	261.00	266.50	259.00	262.00	264.20	95,31,610	54.8%
14 Oct 2026	266.45	266.45	257.50	258.80	260.81	51,86,445	43.9%
13 Oct 2026	263.90	267.60	261.70	267.60	264.58	23,27,036	37.0%
12 Oct 2026	261.35	266.80	261.00	262.70	264.34	21,27,416	37.3%
9 Oct 2026	257.90	263.10	255.50	261.20	260.57	26,00,387	41.9%
8 Oct 2026	258.00	261.25	255.05	257.40	257.90	59,91,864	48.6%
7 Oct 2026	264.00	266.75	258.85	260.25	261.73	70,05,951	46.1%
6 Oct 2026	264.00	265.30	261.40	264.40	263.57	31,48,329	47.9%
5 Oct 2026	267.55	267.70	263.00	263.75	264.53	41,00,927	41.5%
1 Oct 2026	264.05	271.80	261.75	264.35	266.92	70,97,076	44.8%
30 Sep 2026	272.00	273.25	264.90	265.00	267.81	64,15,013	42.5%
29 Sep 2026	279.50	281.30	269.45	271.05	272.93	1,39,74,932	51.4%
28 Sep 2026	282.75	283.45	277.80	280.85	280.29	56,48,582	48.0%
25 Sep 2026	284.95	285.75	280.05	284.00	283.04	61,84,736	24.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.L&T Finance bonus and split history

Ex-date	Event	Price factor	What happened
21 Jan 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.