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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LIC MF Nifty 100 ETF (LICNFNHGP.NS) NSE