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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	288	288.36	288.36	288.37	285.58	662
November 25, 2025	285.32	287	287	288.37	284.14	3,946
November 24, 2025	287.2	285.05	285.05	287.2	282.81	2,765
November 21, 2025	287.6	286.62	286.62	287.71	283.22	1,155
November 19, 2025	285.68	284.18	284.18	288.63	280.26	3,148
November 18, 2025	293.97	284.69	284.69	293.97	283	3,880
November 17, 2025	283.56	287.43	287.43	289.52	283.56	662
November 14, 2025	285	286.5	286.5	286.6	284.14	99
November 13, 2025	286.23	285.54	285.54	286.23	284.12	21
November 12, 2025	285.35	286.23	286.23	288.1	281.75	875
November 11, 2025	285.35	286.23	286.23	288.1	281.75	834
November 10, 2025	287.02	287.02	287.02	287.02	287.02	848
November 09, 2025	285.28	284.21	284.21	289.97	284.14	848
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

LIC MF Nifty 100 ETF (LICNFNHGP.NS) NSE