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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LIC Housing Finance Limited (LICHSGFIN.NS) NSE