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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	519	524.55	524.55	530	517.55	1.8M
February 19, 2026	530	520.05	520.05	532.65	516.9	1.81M
February 18, 2026	519.9	522.15	522.15	523.9	517.55	681,082
February 17, 2026	511	518.85	518.85	522	509.65	754,980
February 16, 2026	507	511.15	511.15	512.5	502.8	916,151
February 13, 2026	515	507.65	507.65	515.35	506.7	967,163
February 12, 2026	525.5	517.1	517.1	525.5	515	707,449
February 11, 2026	524.8	525.55	525.55	526.5	518.5	1.07M
February 10, 2026	524	522.55	522.55	527.2	520.75	936,068
February 09, 2026	518	523.65	523.65	526.75	516	4.86M
February 06, 2026	515.5	518.1	518.1	522.85	510.55	2.19M
February 05, 2026	518.25	515.35	515.35	520.3	513.85	948,809
February 04, 2026	513	515.7	515.7	518.5	507.3	2.37M
February 03, 2026	511	509.2	509.2	523.9	504.2	2.29M
February 02, 2026	507.6	496.35	496.35	508	488.1	5.75M
February 01, 2026	528.65	507.6	507.6	529.4	500.35	1.64M
January 30, 2026	522.6	526.3	526.3	528.4	517.5	1.32M
January 29, 2026	519.5	522.65	522.65	524.65	518.15	1.12M
January 28, 2026	511.15	519	519	519.95	511.15	840,600
January 27, 2026	511	510.05	510.05	515.5	500.55	1.87M
January 23, 2026	517.1	506.45	506.45	521	504.7	990,858
January 22, 2026	513	517.1	517.1	519	509.85	2.39M
January 21, 2026	522.8	506.85	506.85	526.3	504.25	3.67M
January 20, 2026	534.55	522.75	522.75	534.85	520	1.83M
January 19, 2026	531	533.95	533.95	534.95	528.05	1.31M
January 16, 2026	535.25	533.65	533.65	541	531.55	1.05M
January 14, 2026	522.8	535.25	535.25	537.5	521.55	3.61M
January 13, 2026	520.2	521.05	521.05	526.8	514.3	1.36M
January 12, 2026	526	518.75	518.75	529.95	512.4	3.3M
January 09, 2026	524.3	527.9	527.9	542	522.2	1.98M
January 08, 2026	538.2	525.75	525.75	540.55	524.1	2.03M
January 07, 2026	539.9	538.2	538.2	544.3	533.7	1.1M
January 06, 2026	539.9	539.9	539.9	545	538.15	1.24M
January 05, 2026	548.4	539.9	539.9	548.4	538.45	696,259
January 02, 2026	536.25	545.55	545.55	547.75	536.25	988,213
January 01, 2026	539.65	535.85	535.85	539.95	534.2	698,143
December 31, 2025	538	539.55	539.55	541.55	533.6	1.13M
December 30, 2025	538.75	537.6	537.6	540.65	535.15	638,037
December 29, 2025	540.3	538.75	538.75	540.3	534.6	1.07M
December 26, 2025	539.45	539.45	539.45	541.7	537.75	925,820
December 24, 2025	533.85	539.45	539.45	541.75	533.75	540,891
December 23, 2025	535.4	533.85	533.85	537.8	532.1	556,527
December 22, 2025	533.7	533.9	533.9	535.85	532.5	633,823
December 19, 2025	529	532.45	532.45	533.85	526.6	781,466
December 18, 2025	524.6	528.1	528.1	529.1	520.7	864,472
December 17, 2025	525.8	524.8	524.8	530.5	522	689,096
December 16, 2025	530.25	525.8	525.8	535.25	523.1	1.22M
December 15, 2025	532.6	531.45	531.45	533.9	526.8	1.15M
December 12, 2025	534.4	532.4	532.4	538.6	531.1	1.29M
December 11, 2025	534.45	533.4	533.4	534.95	530	573,914
December 10, 2025	533.35	531.4	531.4	538.9	529	938,625
December 09, 2025	522.4	533.2	533.2	535.9	518.55	1.21M
December 08, 2025	542.9	522.8	522.8	545	521.3	2.16M
December 05, 2025	546.95	541.8	541.8	550.85	539.05	1.72M
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

LIC Housing Finance Limited (LICHSGFIN.NS) NSE