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
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
August 08, 2025	28.38	28.37	28.37	28.54	28.33	64,021
August 07, 2025	29.18	28.37	28.37	29.18	28.3	37,712
August 06, 2025	28.48	28.47	28.47	28.56	28.42	19,943
August 05, 2025	28.46	28.48	28.48	28.53	28.36	53,316
August 04, 2025	28.31	28.44	28.44	28.54	28.31	38,943
August 01, 2025	28.55	28.42	28.42	28.57	28.31	32,914
July 31, 2025	28.55	28.44	28.44	28.55	28.32	24,269
July 30, 2025	28.5	28.42	28.42	28.5	28.4	27,059
July 29, 2025	28.51	28.4	28.4	28.51	28.36	19,583
July 28, 2025	28.37	28.4	28.4	28.58	28.36	69,823
July 25, 2025	28.42	28.5	28.5	28.57	28.37	13,982
July 24, 2025	29.24	28.51	28.51	29.24	28.41	10,635
July 23, 2025	28.46	28.53	28.53	28.57	28.45	48,153
July 22, 2025	28.5	28.51	28.51	28.58	28.4	35,237
July 21, 2025	28.57	28.5	28.5	28.58	28.43	24,823
July 18, 2025	27.75	28.47	28.47	28.58	27.75	25,875
July 17, 2025	28.54	28.47	28.47	28.54	28.4	39,477
July 16, 2025	28.88	28.41	28.41	28.88	28.36	27,601
July 15, 2025	28.57	28.45	28.45	28.57	28.33	27,265
July 14, 2025	29.11	28.45	28.45	29.11	28.41	52,074
July 11, 2025	28.52	28.4	28.4	28.52	28.35	27,878
July 10, 2025	28.5	28.43	28.43	28.51	28.32	30,754
July 09, 2025	27.7	28.45	28.45	28.52	27.7	26,258
July 08, 2025	28.51	28.42	28.42	28.53	28.31	140,547
July 07, 2025	28.3	28.42	28.42	28.53	28.3	39,375
July 04, 2025	28.54	28.41	28.41	28.54	28.33	76,913
July 03, 2025	28.32	28.41	28.41	28.43	28.31	9,259

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