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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	549.35	546.95	546.95	551.2	544.7	1.55M
December 03, 2025	554.6	549.4	549.4	554.9	545.5	1.63M
December 02, 2025	550	554.65	554.65	556.4	548.6	2.4M
December 01, 2025	550.9	550.65	550.65	554.75	549.05	289,709
November 28, 2025	550	549.1	549.1	552	548.2	618,782
November 27, 2025	556.7	550.25	550.25	557.55	548.1	913,606
November 26, 2025	549.8	555.8	555.8	557.85	547.85	1.87M
November 25, 2025	545.1	548.1	548.1	554	544.05	1.49M
November 24, 2025	548	545.95	545.95	548.95	543.8	1.53M
November 21, 2025	554.4	545.9	545.9	554.45	544.2	1.26M
November 19, 2025	568	563.6	563.6	568.65	562.1	940,680
November 18, 2025	571	567.55	567.55	571.55	566.5	587,104
November 17, 2025	567.7	571	571	572.6	566.8	528,243
November 14, 2025	566	567.7	567.7	570	564.6	824,492
November 13, 2025	572.8	567.9	567.9	573.55	567.25	922,564
November 12, 2025	573.9	572.8	572.8	575.75	570.85	522,808
November 11, 2025	571.5	571.5	571.5	573.4	565.35	477,083
November 10, 2025	572.05	571.7	571.7	574	569.5	497,644
November 07, 2025	567.55	571.2	571.2	574.8	561.1	855,858
November 06, 2025	573.05	570.15	570.15	573.6	563.75	1.5M
November 04, 2025	576	574	574	578	570.3	760,720
November 03, 2025	572.95	575.55	575.55	577.4	571	949,133
October 31, 2025	572.95	570.95	570.95	574.8	568.2	2.06M
October 30, 2025	593	570.45	570.45	594.35	565.6	6.56M
October 29, 2025	588.8	593.45	593.45	594.9	584.05	1.11M
October 28, 2025	585.95	585.9	585.9	588.95	582.6	1.46M
October 27, 2025	583	584.35	584.35	586.5	578.4	709,954
October 24, 2025	582.95	579.5	579.5	586.7	577.85	922,766
October 23, 2025	577	580.75	580.75	581.7	573	793,002
October 21, 2025	573.15	573.65	573.65	576.3	572.85	91,555
October 20, 2025	570.5	573.05	573.05	580.7	569.65	2.23M
October 17, 2025	569.05	568.25	568.25	570.7	564.8	1.01M
October 16, 2025	571.3	569.3	569.3	572	566.1	570,837
October 15, 2025	566	569.1	569.1	573.1	565.8	1.06M
October 14, 2025	573	565.8	565.8	573.9	560.05	970,478
October 13, 2025	565	572.35	572.35	573.75	563.05	1.24M
October 10, 2025	561.6	568.45	568.45	572.35	561.05	987,991
October 09, 2025	563.5	560.5	560.5	565.55	559	2.25M
October 08, 2025	570.6	562.05	562.05	570.95	561.5	1.59M
October 07, 2025	579.95	566.65	566.65	582.15	564.7	1.24M
October 06, 2025	580	576.85	576.85	582.35	574.4	630,141
October 03, 2025	579	578.45	578.45	583.45	574.05	863,724
October 01, 2025	565	577.2	577.2	578.5	564.55	920,168
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

LIC Housing Finance Limited (LICHSGFIN.NS) NSE