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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	272.73	272.83	272.83	273.26	270.5	392
August 07, 2025	270.29	274.02	274.02	274.24	270.03	3,218
August 06, 2025	273.83	271.64	271.64	274.56	271.64	142
August 05, 2025	274.56	272.63	272.63	274.56	272.57	333
August 04, 2025	280.34	274.65	274.65	280.34	273.7	555
August 01, 2025	274.9	273.51	273.51	275.35	273.22	411
July 31, 2025	279.39	277	277	279.39	274.5	75
July 30, 2025	276.22	276.08	276.08	277.48	275.88	144
July 29, 2025	279.39	276.07	276.07	279.39	274.6	324
July 28, 2025	276.53	275.58	275.58	276.53	275.38	159
July 25, 2025	278.82	277.33	277.33	278.82	277.27	301
July 24, 2025	280	279.49	279.49	280.99	279.49	108
July 23, 2025	279.25	280	280	280.02	279.25	1,370
July 22, 2025	279	279.25	279.25	279.59	278.66	795
July 21, 2025	284.47	278.9	278.9	284.47	277.03	1,341
July 18, 2025	273.02	279.19	279.19	280.65	273.02	901
July 17, 2025	279.6	280.03	280.03	281.7	279.6	1,438
July 16, 2025	279.58	281	281	281.19	279.58	842
July 15, 2025	280.55	281.49	281.49	281.65	279.75	345
July 14, 2025	285.7	279.14	279.14	285.7	278.36	454
July 11, 2025	281.57	280.38	280.38	281.57	279.78	272
July 10, 2025	283.4	282.8	282.8	283.4	282.79	30
July 09, 2025	283.73	283.78	283.78	284.04	282.33	111
July 08, 2025	283.6	283.73	283.73	283.9	281.93	197
July 07, 2025	282.54	283.47	283.47	283.79	281.95	964
July 04, 2025	284.35	282.54	282.54	284.35	281.2	170
July 03, 2025	282.94	282.94	282.94	284.4	282.62	1,076
July 02, 2025	285	282.9	282.9	285	282.62	246
July 01, 2025	288.4	284.22	284.22	288.4	282.48	213
June 30, 2025	283.91	284.48	284.48	285.11	283.3	1,001
June 27, 2025	282.75	283.73	283.73	284.48	281.6	1,333
June 26, 2025	284.08	278.66	278.66	284.08	274.56	2,449
June 25, 2025	278.05	277.16	277.16	278.45	277	2,111
June 24, 2025	282.68	276.67	276.67	282.68	275.3	629
June 23, 2025	277	275.79	275.79	279.16	275.01	213
June 20, 2025	278.8	276.9	276.9	279	276	1,776
June 19, 2025	276.17	275.64	275.64	278.79	275.54	187
June 18, 2025	276.84	275.67	275.67	279.79	275.25	1,521
June 17, 2025	281.8	276.84	276.84	281.8	275.6	440
June 16, 2025	278	279.16	279.16	283.9	275.24	8,421
June 13, 2025	284	278.1	278.1	284	277	945
June 12, 2025	279.12	280.63	280.63	285.11	275.8	1,166
June 11, 2025	278.1	284.29	284.29	285.11	278.1	634
June 10, 2025	281.9	281.15	281.15	283.77	280.02	293
June 09, 2025	278.11	280.49	280.49	288.25	277	6,482
June 06, 2025	280.86	283.16	283.16	283.7	280.86	285
June 05, 2025	281.88	282.27	282.27	284.01	275.72	2,059
June 04, 2025	276.98	278.97	278.97	281.17	273.56	2,218
June 03, 2025	287.27	280.49	280.49	287.27	279.76	570
June 02, 2025	279	281.65	281.65	284.56	278.5	489
May 30, 2025	280.37	280.05	280.05	280.38	278.98	294
May 29, 2025	282.87	280.34	280.34	282.89	278.69	1,193
May 28, 2025	277.21	281.47	281.47	283.32	277.21	392
May 27, 2025	280.26	282.6	282.6	290.19	280.26	24,371
May 26, 2025	280.9	283.35	283.35	284.98	276.75	4,621

LIC MF Nifty 100 ETF (LICNFNHGP.NS) NSE