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
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
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

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