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
February 20, 2026	28.82	28.82	28.82	28.91	28.81	75,095
February 19, 2026	28.88	28.84	28.84	28.92	28.82	74,398
February 18, 2026	28.15	28.87	28.87	28.97	28.15	143,249
February 17, 2026	28.83	28.88	28.88	28.89	28.8	57,212
February 16, 2026	29.06	28.8	28.8	29.06	28.71	58,649
February 13, 2026	28.74	28.76	28.76	28.85	28.73	184,315
February 12, 2026	28.84	28.74	28.74	28.84	28.7	102,831
February 11, 2026	28.81	28.73	28.73	28.82	28.63	126,685
February 10, 2026	29.34	28.66	28.66	29.34	28.55	70,775
February 09, 2026	28.7	28.63	28.63	28.86	28.61	62,308
February 06, 2026	28.83	28.7	28.7	28.83	28.69	143,392
February 05, 2026	28.6	28.74	28.74	28.87	28.59	55,564
February 04, 2026	28.55	28.68	28.68	28.71	28.55	60,338
February 03, 2026	28.6	28.66	28.66	28.79	28.46	104,341
February 02, 2026	30.03	28.59	28.59	30.03	28.51	46,648
February 01, 2026	28.67	28.6	28.6	28.69	28.5	117,095
January 30, 2026	28.58	28.66	28.66	28.69	28.58	48,669
January 29, 2026	29.41	28.66	28.66	29.41	28.57	107,120
January 28, 2026	28.84	28.7	28.7	28.84	28.65	286,723
January 27, 2026	28.68	28.7	28.7	28.82	28.6	220,141
January 23, 2026	28.88	28.68	28.68	28.88	28.66	17,228
January 22, 2026	27.93	28.71	28.71	28.78	27.93	40,262
January 21, 2026	28.63	28.65	28.65	28.8	28.63	97,405
January 20, 2026	28.83	28.63	28.63	28.85	28.52	145,460
January 19, 2026	27.97	28.85	28.85	29.13	27.97	424,692
January 16, 2026	28.89	28.69	28.69	28.9	28.66	207,776
January 14, 2026	28.65	28.97	28.97	30.05	28.65	104,303
January 13, 2026	28.64	28.74	28.74	28.93	28.64	41,313
January 12, 2026	28.84	28.84	28.84	28.87	28.52	242,198
January 09, 2026	28.63	28.73	28.73	28.83	28.52	88,203
January 08, 2026	28.78	28.72	28.72	28.87	28.59	516,466
January 07, 2026	27.99	28.75	28.75	28.83	27.99	106,775
January 06, 2026	28.82	28.71	28.71	28.82	28.66	61,954
January 05, 2026	29.57	28.66	28.66	29.57	28.56	115,490
January 02, 2026	29.45	28.71	28.71	29.45	28.65	156,341
January 01, 2026	28.74	28.74	28.74	28.84	28.7	66,607
December 31, 2025	28.87	28.74	28.74	28.87	28.67	97,600
December 30, 2025	28.87	28.73	28.73	28.87	28.66	221,209
December 29, 2025	28.87	28.81	28.81	28.98	28.71	180,600
December 26, 2025	29.01	28.78	28.78	29.01	28.63	146,139
December 24, 2025	28.61	28.72	28.74	28.79	28.5	133,424
December 23, 2025	28.75	28.55	28.55	28.75	28.52	194,824
December 22, 2025	28.74	28.61	28.61	28.84	28.6	213,685
December 19, 2025	29.38	28.74	28.74	29.38	28.6	137,606
December 18, 2025	28.85	28.67	28.67	28.85	28.65	58,482
December 17, 2025	28.88	28.72	28.72	28.88	28.68	59,414
December 16, 2025	28.78	28.7	28.7	28.78	28.59	56,205
December 15, 2025	27.93	28.64	28.64	29.36	27.93	71,475
December 12, 2025	28.76	28.65	28.65	28.83	28.6	58,054
December 11, 2025	28.58	28.62	28.62	28.63	28.53	98,224
December 10, 2025	28.84	28.63	28.63	28.84	28.59	202,744
December 09, 2025	28.77	28.7	28.7	28.77	28.63	13,409
December 08, 2025	28.93	28.78	28.78	28.93	28.72	138,001
December 05, 2025	29.15	28.84	28.84	29.15	28.56	83,852
December 04, 2025	28.84	28.75	28.75	28.84	28.57	120,321
December 03, 2025	28.85	28.77	28.77	28.88	28.51	215,658
December 02, 2025	28.7	28.74	28.74	28.85	28.64	192,448
December 01, 2025	28.85	28.7	28.7	28.85	28.62	114,673
November 28, 2025	28.94	28.8	28.8	28.95	28.75	103,470
November 27, 2025	28.9	28.8	28.8	28.9	28.77	202,995

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