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
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
November 26, 2025	28.97	28.82	28.82	28.97	28.8	266,646
November 25, 2025	28.87	28.84	28.84	28.95	28.68	146,093
November 24, 2025	28.87	28.87	28.87	28.89	28.59	58,635
November 21, 2025	28.84	28.94	28.94	28.95	28.65	43,793
November 19, 2025	28.72	28.76	28.76	28.83	28.57	64,527
November 18, 2025	28.78	28.72	28.72	28.78	28.59	35,564
November 17, 2025	28.83	28.64	28.64	28.83	28.61	228,034
November 14, 2025	28.87	28.69	28.69	28.87	28.57	70,106
November 13, 2025	28.88	28.73	28.73	28.88	28.68	102,497
November 12, 2025	28.83	28.72	28.72	28.92	28.57	160,983
November 11, 2025	28.9	28.83	28.83	28.9	28.61	160,983
November 10, 2025	29.61	28.75	28.75	29.61	28.52	103,175
November 09, 2025	29.61	28.75	28.75	29.61	28.52	103,175
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

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