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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	609	610.8	610.8	615.95	607.25	676,049
July 03, 2025	612	609.35	609.35	612.5	607	1.18M
July 02, 2025	612	609.2	609.2	616.45	605.5	1.04M
July 01, 2025	618.85	611.35	611.35	618.85	608.05	1.4M
June 30, 2025	614.05	618.85	618.85	621.15	614.05	1.47M
June 27, 2025	626	612.65	612.65	627.3	610.05	2.9M
June 26, 2025	613	622.05	622.05	624.4	607.1	2.89M
June 25, 2025	606.5	610.05	610.05	613.95	604.6	1.39M
June 24, 2025	600	602.95	602.95	610.9	594.75	1.95M
June 23, 2025	589	591.3	591.3	594.55	581.05	3.87M
June 20, 2025	584.6	594.55	594.55	600.55	581.85	1.92M
June 19, 2025	603.7	581.75	581.75	603.7	578.65	2.11M
June 18, 2025	599	604	604	607.5	596.55	1.15M
June 17, 2025	606	600.75	600.75	611.5	598.4	1.15M
June 16, 2025	602	605.5	605.5	607.2	590.55	867,846
June 13, 2025	590	600	600	601.25	588.7	3.09M
June 12, 2025	621	604.6	604.6	623.3	603.25	1.66M

LIC Housing Finance Limited (LICHSGFIN.NS) NSE