LIC MF Nifty 8-13 yr G-SEC ETF - LICNETFGSC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.78	28.89	28.89	28.99	28.61	43,333
November 06, 2025	28.64	28.68	28.68	29.05	28.6	205,706
November 04, 2025	28.69	28.65	28.65	28.69	28.56	32,962
November 03, 2025	28.68	28.55	28.55	28.74	28.51	65,018
October 31, 2025	28.68	28.61	28.61	28.68	28.52	31,464
October 30, 2025	28.62	28.6	28.6	28.69	28.54	141,237
October 29, 2025	28.57	28.6	28.6	28.63	28.51	82,006
October 28, 2025	28.77	28.57	28.57	28.78	28.56	153,680
October 27, 2025	28.79	28.62	28.62	28.79	28.47	21,081
October 24, 2025	28.79	28.56	28.56	28.9	28.5	76,046
October 23, 2025	28.68	28.8	28.8	29.95	28.41	148,225
October 21, 2025	28.78	28.51	28.51	28.78	28.49	7,647
October 20, 2025	28.68	28.53	28.53	28.69	28.5	24,416
October 17, 2025	28.6	28.57	28.57	28.68	28.49	41,966
October 16, 2025	28.55	28.59	28.59	28.69	28.52	19,733
October 15, 2025	28.68	28.57	28.57	28.68	28.51	76,774
October 14, 2025	28.67	28.68	28.68	28.74	28.51	67,077
October 13, 2025	28.58	28.57	28.57	28.58	28.42	32,439
October 10, 2025	28.45	28.58	28.58	28.59	28.44	17,898
October 09, 2025	28.36	28.52	28.52	28.57	28.36	50,206
October 08, 2025	28.5	28.49	28.49	28.57	28.42	88,747
October 07, 2025	28.5	28.42	28.42	28.5	28.41	20,896
October 06, 2025	28.3	28.46	28.46	28.5	28.3	109,566
October 03, 2025	28.33	28.37	28.37	28.49	28.32	67,251
October 01, 2025	27.59	28.32	28.32	29.15	27.59	7,750
September 30, 2025	28.35	28.3	28.3	28.46	28.23	5,379
September 29, 2025	28.48	28.35	28.35	28.48	28.29	7,326
September 26, 2025	28.54	28.39	28.39	28.54	28.33	35,109
September 25, 2025	28.54	28.41	28.41	28.54	28.4	36,877
September 24, 2025	28.55	28.41	28.41	28.55	28.4	22,945
September 23, 2025	28.46	28.44	28.44	28.47	28.38	33,327
September 22, 2025	28.26	28.37	28.37	28.43	28.26	21,971
September 19, 2025	28.47	28.34	28.34	28.47	28.26	68,488
September 18, 2025	28.54	28.35	28.35	28.54	28.34	95,661
September 17, 2025	28.4	28.43	28.43	28.57	28.23	13,488
September 16, 2025	29.02	28.39	28.39	29.02	28.2	59,187
September 15, 2025	28.23	28.32	28.32	28.46	28.22	4,464
September 12, 2025	28.43	28.37	28.37	28.44	28.28	17,784
September 11, 2025	29	28.28	28.28	29	28.23	21,999
September 10, 2025	28.22	28.3	28.3	28.47	28.21	40,540
September 09, 2025	28.53	28.33	28.33	28.53	28.17	24,581
September 08, 2025	28.42	28.36	28.36	28.42	28.03	103,965
September 05, 2025	28.21	28.28	28.28	28.32	28.21	22,133
September 04, 2025	28.3	28.21	28.21	28.32	28.1	21,264
September 03, 2025	28.28	28.12	28.12	28.28	28.07	4,527
September 02, 2025	28.08	28.11	28.11	28.19	28.06	32,501
September 01, 2025	28.23	28.06	28.06	28.23	28.03	33,068
August 29, 2025	27.42	28.13	28.13	28.31	27.42	55,981
August 28, 2025	27.94	28.13	28.13	28.23	27.93	32,908
August 26, 2025	28.28	28.03	28.03	28.28	28.03	32,964
August 25, 2025	28.14	28.14	28.14	28.33	28.1	3,173
August 22, 2025	28.21	28.14	28.14	28.24	28.13	26,627
August 21, 2025	28.11	28.19	28.19	28.38	28.11	130,036
August 20, 2025	28.7	28.22	28.22	28.7	28.03	24,220
August 19, 2025	28.39	28.19	28.19	28.39	28.13	24,781
August 18, 2025	28.66	28.34	28.34	28.66	28.25	299,902
August 14, 2025	27.54	28.28	28.28	28.3	27.54	5,099
August 13, 2025	27.61	28.25	28.25	28.4	27.61	19,470
August 12, 2025	28.3	28.32	28.32	28.47	28.28	12,394
August 11, 2025	28.49	28.3	28.3	28.49	28.28	22,981

LIC MF Nifty 8-13 yr G-SEC ETF (LICNETFGSC.NS) NSE