LIC MF Nifty 100 ETF - LICNFNHGP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	282.99	286.04	286.04	294.03	281.43	1,716
November 06, 2025	283.6	282.08	282.08	285.85	282.03	503
November 04, 2025	285.28	282.19	282.19	285.28	281.43	970
November 03, 2025	287.47	285.93	285.93	287.65	284.94	360
October 31, 2025	288.32	286.48	286.48	289.06	284.94	262
October 30, 2025	289.38	283.92	283.92	291.25	282.79	1,799
October 29, 2025	286.67	285.7	285.7	289.86	283	661
October 28, 2025	288.4	286.06	286.06	288.4	285.85	214
October 27, 2025	287.5	287.74	287.74	289.83	285.6	1,601
October 24, 2025	286.5	285.06	285.06	286.5	284.02	224
October 23, 2025	286.72	286.61	286.61	288.9	282.5	1,031
October 21, 2025	289.9	286.53	286.53	289.9	281.43	1,135
October 20, 2025	282	285.61	285.61	288.3	281.5	4,207
October 17, 2025	282.35	281.44	281.44	283	280.06	1,299
October 16, 2025	271.57	279.82	279.82	282.89	271.57	1,653
October 15, 2025	280.26	279.97	279.97	283	276	1,622
October 14, 2025	279.35	277.65	277.65	281.47	277.61	248
October 13, 2025	281.07	279.35	279.35	281.5	278.71	570
October 10, 2025	282.48	281.94	281.94	282.9	277.23	1,280
October 09, 2025	278	277.23	277.23	280.1	275.11	1,535
October 08, 2025	281.45	280.24	280.24	281.46	278.71	74
October 07, 2025	279.99	280.05	280.05	281.39	278.71	2,490
October 06, 2025	276.02	279.5	279.5	279.97	275	1,360
October 03, 2025	275.22	277.38	277.38	281.88	275.22	183
October 01, 2025	279.88	279.29	279.29	279.88	276.36	999
September 30, 2025	279.97	276.23	276.23	279.97	274.15	721
September 29, 2025	280	278	278	280	277.65	195
September 26, 2025	281.87	277.65	277.65	281.87	275.99	326
September 25, 2025	280.51	280.51	280.51	282.84	279.32	196
September 24, 2025	281.43	280.51	280.51	284.18	280.3	646
September 23, 2025	284.96	284.38	284.38	284.96	281.43	976
September 22, 2025	283.33	283.78	283.78	284.8	283.26	440
September 19, 2025	284.49	284.39	284.39	284.5	281.93	242
September 18, 2025	284.34	284.23	284.23	284.34	282.95	192
September 17, 2025	283.13	284.34	284.34	284.42	283	322
September 16, 2025	281.88	283.75	283.75	283.95	281.28	612
September 15, 2025	281	279.11	279.11	284.12	271.71	9,242
September 12, 2025	279.91	282.05	282.05	283	275.1	5,752
September 11, 2025	279.49	279.8	279.8	280.11	278.2	190
September 10, 2025	278.76	279.96	279.96	280.11	278.76	766
September 09, 2025	277.82	277.67	277.67	277.82	275.99	294
September 08, 2025	277.55	277.82	277.82	279.99	277.46	931
September 05, 2025	271.86	277.55	277.55	279.98	271.86	704
September 04, 2025	277.92	278.84	278.84	280	276.26	1,951
September 03, 2025	276	276.01	276.01	276.2	274.56	324
September 02, 2025	278.9	274.63	274.63	278.9	271.4	690
September 01, 2025	278.7	274.07	274.07	278.7	273.31	757
August 29, 2025	274.83	273.27	273.27	276.01	272.03	312
August 28, 2025	270.56	274.83	274.83	279.79	270.56	3,850
August 26, 2025	278.49	276.09	276.09	279.86	274.63	1,382
August 25, 2025	280	279.88	279.88	280	274.67	268
August 22, 2025	274.63	277	277	277.37	274.63	164
August 21, 2025	276.17	276.7	276.7	279.57	274.63	67
August 20, 2025	276	277.33	277.33	278.72	269.1	311
August 19, 2025	274.97	276	276	278.74	271.11	976
August 18, 2025	272.1	272.45	272.45	274.74	270.24	2,162
August 14, 2025	274.05	270.76	270.76	274.8	268.65	1,832
August 13, 2025	273.35	272.32	272.32	273.7	271.16	1,395
August 12, 2025	271.86	272.84	272.84	273.04	271.16	833
August 11, 2025	271.68	272.97	272.97	273	271.55	1,511

LIC MF Nifty 100 ETF (LICNFNHGP.NS) NSE