LIC Housing Finance Limited (LICHSGFIN.NS) NSE
535.00
-2.65(-0.49%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
LICHSGFIN.NS Historical Return
If you invested ₹1000 in LIC Housing Finance Limited (LICHSGFIN.NS) 10 years ago, it would be worth ₹1,280.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,150.36, while ₹1000 invested 1 year ago would be worth ₹895.29. This corresponds to total returns of 28.04%, 15.04%, -10.47%, respectively, with annualized returns of 2.5%, 2.84%, -10.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LICHSGFIN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 532 | 535 | 535 | 537 | 528.45 | 637,616 |
| June 01, 2026 | 536 | 537.65 | 537.65 | 541.9 | 531.55 | 1.79M |
| May 29, 2026 | 559 | 533.15 | 533.15 | 564.95 | 531.05 | 1.62M |
| May 27, 2026 | 544.65 | 556.45 | 556.45 | 559.45 | 543.45 | 1.21M |
| May 26, 2026 | 545.05 | 544.15 | 544.15 | 548.15 | 540 | 666,052 |
| May 25, 2026 | 544 | 543.45 | 543.45 | 546.25 | 538.9 | 1.09M |
| May 22, 2026 | 542.4 | 539.2 | 539.2 | 543.45 | 536.3 | 993,024 |
| May 21, 2026 | 549.5 | 537.95 | 537.95 | 552.75 | 535.3 | 929,145 |
| May 20, 2026 | 540 | 546.8 | 546.8 | 547.95 | 535.3 | 1.27M |
| May 19, 2026 | 549 | 543 | 543 | 550 | 541.05 | 763,102 |
| May 18, 2026 | 545 | 545.55 | 545.55 | 547.4 | 533.75 | 1.75M |
| May 15, 2026 | 562.1 | 547.05 | 547.05 | 564 | 545.2 | 3.32M |
| May 14, 2026 | 570.25 | 560.4 | 560.4 | 580.95 | 546.8 | 5.11M |
| May 13, 2026 | 565.8 | 585.65 | 585.65 | 587.85 | 565.8 | 3.21M |
| May 12, 2026 | 585.6 | 567.65 | 567.65 | 590 | 565.6 | 1.99M |
| May 11, 2026 | 578.85 | 585.6 | 585.6 | 598.2 | 571.2 | 3.52M |
| May 08, 2026 | 586.35 | 581.5 | 581.5 | 587.5 | 578.05 | 654,531 |
| May 07, 2026 | 586.5 | 586.35 | 586.35 | 594.9 | 580.2 | 2.13M |
| May 06, 2026 | 560.7 | 582.15 | 582.15 | 585 | 560.05 | 4.1M |
| May 05, 2026 | 557.4 | 558.15 | 558.15 | 560.7 | 550.6 | 790,901 |
| May 04, 2026 | 555.2 | 557 | 557 | 561.8 | 551.25 | 690,870 |
| April 30, 2026 | 562.15 | 554.7 | 554.7 | 562.15 | 549.6 | 716,563 |
| April 29, 2026 | 552.9 | 562.15 | 562.15 | 567.7 | 545.8 | 2.44M |
| April 28, 2026 | 543.15 | 550 | 550 | 552.95 | 540.3 | 982,947 |
| April 27, 2026 | 544 | 543.1 | 543.1 | 545.4 | 534.4 | 1.6M |
| April 24, 2026 | 545.55 | 540.75 | 540.75 | 549.9 | 533.3 | 1.05M |
| April 23, 2026 | 555 | 545.55 | 545.55 | 563.95 | 544.95 | 1.32M |
| April 22, 2026 | 567.4 | 559.05 | 559.05 | 568.55 | 556.25 | 1.43M |
| April 21, 2026 | 542.05 | 565.15 | 565.15 | 566.5 | 538.4 | 5.52M |
| April 20, 2026 | 540.1 | 536.7 | 536.7 | 545.2 | 530.35 | 1.12M |
| April 17, 2026 | 536.55 | 540 | 540 | 541.2 | 532.6 | 1.14M |
| April 16, 2026 | 532 | 534.85 | 534.85 | 536.8 | 529.55 | 1.51M |
| April 15, 2026 | 528.8 | 529.5 | 529.5 | 532.35 | 524.65 | 1.26M |
| April 13, 2026 | 522 | 520.35 | 520.35 | 524.75 | 513.2 | 1.22M |
| April 10, 2026 | 533 | 531.65 | 531.65 | 538.45 | 529.1 | 1.01M |
| April 09, 2026 | 529.85 | 532.3 | 532.3 | 533.55 | 524.75 | 1.03M |
| April 08, 2026 | 527 | 529.6 | 529.6 | 530.5 | 520 | 1.83M |
| April 07, 2026 | 515.95 | 512.85 | 512.85 | 517.55 | 509.25 | 1.05M |
| April 06, 2026 | 517.4 | 517.55 | 517.55 | 520.15 | 508.75 | 1.1M |
| April 02, 2026 | 510 | 517.4 | 517.4 | 518.85 | 501.75 | 1.73M |
| April 01, 2026 | 511 | 515.55 | 515.55 | 517.8 | 504.25 | 1.77M |
| March 30, 2026 | 500 | 495.25 | 495.25 | 510.95 | 492.2 | 3.24M |
| March 27, 2026 | 500 | 506.05 | 506.05 | 512 | 498.3 | 5.16M |
| March 25, 2026 | 483.85 | 496.3 | 496.3 | 500.8 | 483.05 | 2.5M |
| March 24, 2026 | 468 | 479 | 479 | 481 | 466.8 | 2.78M |
| March 23, 2026 | 483 | 460.7 | 460.7 | 483.7 | 458.9 | 3.94M |
| March 20, 2026 | -1 | -1 | 486.15 | -1 | -1 | 0 |
| March 19, 2026 | 499 | 483.5 | 483.5 | 499.95 | 482 | 2.78M |
| March 18, 2026 | 502 | 503.15 | 503.15 | 507.9 | 499.65 | 1.69M |
| March 17, 2026 | 499.25 | 498.9 | 498.9 | 503.85 | 488.6 | 1.89M |
| March 16, 2026 | 496.95 | 501.5 | 501.5 | 504.45 | 490.3 | 2.29M |
| March 13, 2026 | 495.35 | 496.6 | 496.6 | 503.9 | 490.25 | 1.64M |
| March 12, 2026 | 500 | 498.5 | 498.5 | 506.15 | 492 | 2.54M |
| March 11, 2026 | 514.1 | 505.4 | 505.4 | 521.95 | 501.35 | 1.25M |
| March 10, 2026 | 504.35 | 512.5 | 512.5 | 514.95 | 504.35 | 1.18M |
| March 09, 2026 | 498.35 | 500.2 | 500.2 | 502.5 | 489.75 | 2.6M |
| March 06, 2026 | 520 | 511.8 | 511.8 | 525.95 | 510.6 | 1.01M |
| March 05, 2026 | 519.1 | 521.4 | 521.4 | 522.9 | 513.8 | 745,762 |
| March 04, 2026 | -1 | -1 | 518 | -1 | -1 | 0 |
| March 02, 2026 | 525 | 527.95 | 527.95 | 534.95 | 521.55 | 1.73M |
