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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	284.91	285.88	285.88	287	284.48	635
February 19, 2026	287.55	285.17	285.17	287.55	284	62
February 18, 2026	288.54	289.55	289.55	289.59	286.44	617
February 17, 2026	280.2	288.4	288.4	288.41	280.2	227
February 16, 2026	277.91	287.39	287.39	287.39	277.91	253
February 13, 2026	286.56	285.04	285.04	286.56	283.55	3,167
February 12, 2026	296.41	288.57	288.57	296.41	287.3	72
February 11, 2026	290.91	289.19	289.19	290.91	289.01	233
February 10, 2026	289.2	289.93	289.93	289.94	288.37	230
February 09, 2026	288.37	287.77	287.77	289.29	286.94	120
February 06, 2026	294.11	286.94	286.94	294.11	284.8	293
February 05, 2026	295.82	286.94	286.94	295.82	285.4	795
February 04, 2026	287.87	288.61	288.61	288.61	286.02	454
February 03, 2026	288.6	287	287	290.29	286.55	1,096
February 02, 2026	277.29	280.44	280.44	280.55	275.29	2,097
February 01, 2026	283.35	277.29	277.29	283.35	274.68	644
January 30, 2026	282.52	283.13	283.13	283.15	280.7	691
January 29, 2026	283.44	283.15	283.15	284.38	280.54	561
January 28, 2026	280.65	283.57	283.57	283.58	280.65	594
January 27, 2026	278.42	280	280	280.71	277.46	692
January 23, 2026	283.06	277.83	277.83	283.06	277.78	10,425
January 22, 2026	287.72	281.98	281.98	287.72	280.07	265
January 21, 2026	281.69	280.71	280.71	281.85	279.13	2,434
January 20, 2026	286	281.69	281.69	286	280.54	663
January 19, 2026	285.58	285	285	286	284.88	311
January 16, 2026	285.69	285.63	285.63	287.76	285.3	278
January 14, 2026	287.48	285.12	285.12	287.48	285.11	248
January 13, 2026	287.01	285.91	285.91	287.76	285.37	864
January 12, 2026	285.25	287.65	287.65	287.76	284.47	690
January 09, 2026	288.34	285.25	285.25	288.51	285.07	578
January 08, 2026	291.19	288.08	288.08	291.19	287.17	1,030
January 07, 2026	292.53	292.29	292.29	292.53	290.66	129
January 06, 2026	292.9	292.81	292.81	293.1	290.71	388
January 05, 2026	287.87	292	292	294.26	287.87	309
January 02, 2026	290.89	292.33	292.33	293	290.89	2,190
January 01, 2026	291.98	290.38	290.38	292.12	290.2	1,100
December 31, 2025	290.55	289.8	289.8	292	289.31	304
December 30, 2025	288.3	287.88	287.88	289	287.77	210
December 29, 2025	290.66	288.31	288.31	291.07	287.77	571
December 26, 2025	292.01	290.53	290.53	292.01	289.22	176
December 24, 2025	290.66	290.5	290.5	292.32	290.5	93
December 23, 2025	290.15	290.59	290.59	292.26	290.08	723
December 22, 2025	289.19	290.44	290.44	290.67	289.19	969
December 19, 2025	286.93	287.71	287.71	288.51	286.93	297
December 18, 2025	285.95	285.98	285.98	287.78	285.95	442
December 17, 2025	288.01	286.4	286.4	288.01	286.32	88
December 16, 2025	282.21	287.77	287.77	289.21	282.21	439
December 15, 2025	289.66	289.45	289.45	289.72	287.08	334
December 12, 2025	289.02	289.29	289.29	289.67	288	87
December 11, 2025	286.81	286.46	286.46	287.42	285.6	94
December 10, 2025	288.3	286.8	286.8	288.3	285.58	122
December 09, 2025	286.15	287.85	287.85	288.3	285.51	337
December 08, 2025	290.65	288.56	288.56	290.65	288.06	622
December 05, 2025	284.12	291.37	291.37	291.69	284.12	452
December 04, 2025	289.8	289.67	289.67	289.8	287	1,124
December 03, 2025	287.13	284.59	284.59	288.3	284.2	1,644
December 02, 2025	288.32	287.99	287.99	288.32	285.52	143
December 01, 2025	293.49	286.89	286.89	293.49	280.03	5,712
November 28, 2025	289.45	289.34	289.34	291.15	286.94	248
November 27, 2025	291.98	286.93	286.93	291.98	286.93	328

LIC MF Nifty 100 ETF (LICNFNHGP.NS) NSE