LIC Housing Finance Limited - LICHSGFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	565	565	565	571.2	562.65	2.52M
September 29, 2025	565	567.2	567.2	572.7	563.5	494,815
September 26, 2025	572	564.95	564.95	574.4	562.75	788,424
September 25, 2025	580	571.4	571.4	582.2	570.45	539,493
September 24, 2025	582	580.75	580.75	585.45	579	659,123
September 23, 2025	587.3	582.6	582.6	588.25	579.2	660,349
September 22, 2025	591.5	587.3	587.3	594.7	583.9	1.22M
September 19, 2025	592	592.8	592.8	595.9	586.85	1.6M
September 18, 2025	575	593.2	593.2	595	572.95	4.63M
September 17, 2025	572.05	572	572	574.4	569.75	499,249
September 16, 2025	572.45	570.05	570.05	573.95	568.75	1.25M
September 15, 2025	569.8	571.75	571.75	575.8	565.8	1.53M
September 12, 2025	563.4	567.1	567.1	569.9	563.4	2M
September 11, 2025	562	562.7	562.7	567	561.1	595,170
September 10, 2025	559.05	559.9	559.9	563.5	558.9	635,966
September 09, 2025	560.5	557.55	557.55	562.35	557	436,737
September 08, 2025	555.85	559.65	559.65	563	553.3	641,290
September 05, 2025	556.9	554.2	554.2	557.95	550.25	458,331
September 04, 2025	564.45	554.3	554.3	565	553.15	778,989
September 03, 2025	556.7	557.1	557.1	559.8	555.65	691,158
September 02, 2025	564	556.45	556.45	566	555.25	1.06M
September 01, 2025	555.2	563.4	563.4	564.05	554.1	678,306
August 29, 2025	545.4	555.2	555.2	558.35	545	1.72M
August 28, 2025	560.3	547.35	547.35	560.3	546.2	2.56M
August 26, 2025	561	560.4	560.4	566.35	554.95	1.63M
August 25, 2025	564.6	561.1	561.1	566.9	560.05	845,716
August 22, 2025	570.1	563.5	563.5	571	562.1	1.78M
August 21, 2025	584	577.85	577.85	584	577.2	724,253
August 20, 2025	581.7	580.1	580.1	583.2	576.7	1.56M
August 19, 2025	570	579.75	579.75	582.8	567	4.22M
August 18, 2025	575	567.8	567.8	576.4	565.7	4.25M
August 14, 2025	575.5	569.25	569.25	577	566.8	939,890
August 13, 2025	576.1	574.35	574.35	577	571.35	939,199
August 12, 2025	575	573.15	573.15	575.5	572	616,216
August 11, 2025	573.95	574.3	574.3	575.55	569.1	868,496
August 08, 2025	578.95	570.6	570.6	581.75	569	1.56M
August 07, 2025	575.65	578.4	578.4	580.8	568.55	1.12M
August 06, 2025	580.05	575.5	575.5	580.55	572.8	1.04M
August 05, 2025	591.1	579.65	579.65	591.15	575.2	2.77M
August 04, 2025	570.25	591.05	591.05	594.7	570.25	2.85M
August 01, 2025	585.95	570.25	570.25	587	560.4	2.5M
July 31, 2025	586	586.05	586.05	590.5	582.5	1.64M
July 30, 2025	599	590.05	590.05	600.3	588.45	1.19M
July 29, 2025	589	598.25	598.25	599.1	584.8	2.53M
July 28, 2025	609	590.3	590.3	612.45	588.55	1.7M
July 25, 2025	611.65	606.9	606.9	618.35	600.55	3.09M
July 24, 2025	620	614.7	614.7	622.4	611.6	967,248
July 23, 2025	622	619.65	619.65	623.35	611.85	913,197
July 22, 2025	625.1	620.2	620.2	631.8	618.05	1.07M
July 21, 2025	630	623.65	623.65	631.9	619.6	1.26M
July 18, 2025	639.2	628.25	628.25	646.5	627.5	2.43M
July 17, 2025	639.2	638.25	638.25	641.75	636	3.21M
July 16, 2025	619.45	637.05	637.05	639	617.85	4.96M
July 15, 2025	609.95	619	619	620	608.5	2.54M
July 14, 2025	602.7	606.9	606.9	611.4	600.75	1.17M
July 11, 2025	604.95	604.65	604.65	608.4	598.55	1.43M
July 10, 2025	607.95	605.5	605.5	611.95	601.6	1.04M
July 09, 2025	606	604.15	604.15	607.5	601.25	1.2M
July 08, 2025	607.8	605.15	605.15	611.15	599.55	1.37M
July 07, 2025	610	607.8	607.8	612	606.05	591,073

LIC Housing Finance Limited (LICHSGFIN.NS) NSE