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
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
July 02, 2025	29.04	28.4	28.4	29.04	28.22	21,733
July 01, 2025	29.05	28.34	28.34	29.05	27.64	77,794
June 30, 2025	28.44	28.35	28.35	28.45	28.29	127,877
June 27, 2025	28.49	28.4	28.4	28.49	28.22	73,984
June 26, 2025	29.06	28.36	28.36	29.06	28.35	16,893
June 25, 2025	28.49	28.36	28.36	28.49	28.36	49,215
June 24, 2025	28.48	28.38	28.38	28.48	28.21	74,650
June 23, 2025	27.62	28.35	28.35	28.54	27.62	92,972
June 20, 2025	28.35	28.33	28.33	28.48	28.27	79,425
June 19, 2025	28.53	28.35	28.35	28.53	28.26	14,985
June 18, 2025	28.37	28.38	28.38	28.42	28.27	22,958
June 17, 2025	28.39	28.37	28.37	28.4	28.25	34,363
June 16, 2025	27.58	28.32	28.32	28.43	27.58	89,382
June 13, 2025	28.45	28.29	28.29	28.48	28.26	56,313
June 12, 2025	28.35	28.31	28.31	28.39	28.16	58,081
June 11, 2025	28.22	28.36	28.36	28.38	28.22	61,186
June 10, 2025	29.09	28.37	28.37	29.09	28.17	46,812
June 09, 2025	28.44	28.39	28.39	28.45	28.36	149,087
June 06, 2025	28.9	28.51	28.51	28.9	28.49	95,244
June 05, 2025	28.57	28.53	28.53	28.57	28.48	33,209
June 04, 2025	28.44	28.52	28.52	28.57	28.44	75,977
June 03, 2025	28.56	28.46	28.46	28.58	28.42	198,323
June 02, 2025	28.49	28.42	28.42	28.62	28.38	133,472
May 30, 2025	28.51	28.5	28.5	28.61	28.5	22,107
May 29, 2025	28.64	28.5	28.5	28.64	28.45	115,466
May 28, 2025	30	28.62	28.62	30	28.42	61,278
May 27, 2025	28.48	28.48	28.48	28.57	28.42	100,192
May 26, 2025	28.46	28.42	28.42	28.46	28.34	82,744

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