LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 560.35
-0.50 (-0.09%)
At close: Aug 26, 2025
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 555.55 | 559.70 | 546.20 | 547.35 | 547.35 | -2.32% | 56,492 |
| Aug 26, 2025 | 562.10 | 566.25 | 555.10 | 560.35 | 560.35 | -0.09% | 35,238 |
| Aug 25, 2025 | 563.30 | 566.90 | 560.00 | 560.85 | 560.85 | -0.43% | 22,576 |
| Aug 22, 2025 | 570.50 | 570.95 | 562.30 | 563.30 | 563.30 | -2.54% | 69,367 |
| Aug 21, 2025 | 582.90 | 582.90 | 577.40 | 578.00 | 568.00 | -0.37% | 61,529 |
| Aug 20, 2025 | 582.80 | 586.00 | 576.90 | 580.15 | 570.11 | 0.09% | 60,987 |
| Aug 19, 2025 | 567.85 | 582.55 | 567.10 | 579.60 | 569.57 | 2.09% | 147,768 |
| Aug 18, 2025 | 578.75 | 578.75 | 565.80 | 567.75 | 557.93 | -0.19% | 246,250 |
| Aug 14, 2025 | 577.90 | 577.90 | 566.80 | 568.85 | 559.01 | -0.95% | 19,869 |
| Aug 13, 2025 | 575.00 | 576.50 | 571.30 | 574.30 | 564.36 | 0.20% | 25,209 |
| Aug 12, 2025 | 575.75 | 575.75 | 572.00 | 573.15 | 563.23 | -0.14% | 17,757 |
| Aug 11, 2025 | 571.00 | 575.30 | 569.10 | 573.95 | 564.02 | 0.55% | 37,562 |
| Aug 8, 2025 | 578.10 | 581.70 | 569.05 | 570.80 | 560.93 | -1.36% | 56,744 |
| Aug 7, 2025 | 576.10 | 580.35 | 568.90 | 578.65 | 568.64 | 0.45% | 28,512 |
| Aug 6, 2025 | 581.70 | 581.70 | 572.80 | 576.05 | 566.08 | -0.57% | 55,408 |
| Aug 5, 2025 | 591.70 | 591.70 | 575.25 | 579.35 | 569.33 | -1.93% | 103,345 |
| Aug 4, 2025 | 571.10 | 595.00 | 570.90 | 590.75 | 580.53 | 3.84% | 143,780 |
| Aug 1, 2025 | 585.05 | 586.90 | 562.95 | 568.90 | 559.06 | -2.85% | 93,877 |
| Jul 31, 2025 | 579.05 | 590.20 | 579.05 | 585.60 | 575.47 | -0.72% | 21,853 |
| Jul 30, 2025 | 598.35 | 600.00 | 589.00 | 589.85 | 579.65 | -1.36% | 28,608 |
| Jul 29, 2025 | 591.95 | 599.25 | 584.70 | 598.00 | 587.65 | 1.33% | 62,659 |
| Jul 28, 2025 | 600.15 | 612.00 | 588.60 | 590.15 | 579.94 | -2.83% | 75,691 |
| Jul 25, 2025 | 609.45 | 618.30 | 601.00 | 607.35 | 596.84 | -1.12% | 88,477 |
| Jul 24, 2025 | 619.05 | 622.00 | 611.50 | 614.25 | 603.62 | -0.89% | 33,980 |
| Jul 23, 2025 | 620.30 | 621.60 | 612.00 | 619.75 | 609.03 | -0.09% | 57,200 |
| Jul 22, 2025 | 622.15 | 631.45 | 619.00 | 620.30 | 609.57 | -0.52% | 23,365 |
| Jul 21, 2025 | 640.80 | 640.80 | 620.00 | 623.55 | 612.76 | -0.71% | 38,286 |
| Jul 18, 2025 | 637.00 | 646.60 | 627.45 | 628.00 | 617.14 | -1.61% | 134,791 |
| Jul 17, 2025 | 638.25 | 641.70 | 636.50 | 638.25 | 627.21 | 0.20% | 56,267 |
| Jul 16, 2025 | 618.10 | 638.80 | 618.05 | 637.00 | 625.98 | 2.93% | 189,914 |
| Jul 15, 2025 | 607.65 | 619.75 | 607.65 | 618.85 | 608.14 | 1.94% | 99,793 |
| Jul 14, 2025 | 603.90 | 611.00 | 600.40 | 607.10 | 596.60 | 0.52% | 15,947 |
| Jul 11, 2025 | 604.15 | 608.00 | 598.65 | 603.95 | 593.50 | -0.23% | 15,385 |
| Jul 10, 2025 | 604.20 | 611.25 | 602.00 | 605.35 | 594.88 | 0.19% | 21,839 |
| Jul 9, 2025 | 604.25 | 606.85 | 601.30 | 604.20 | 593.75 | -0.20% | 34,121 |
| Jul 8, 2025 | 609.55 | 611.00 | 600.00 | 605.40 | 594.93 | -0.39% | 17,902 |
| Jul 7, 2025 | 610.60 | 611.80 | 605.85 | 607.75 | 597.24 | -0.43% | 15,197 |
| Jul 4, 2025 | 609.50 | 615.75 | 607.50 | 610.40 | 599.84 | 0.22% | 12,877 |
| Jul 3, 2025 | 612.65 | 612.65 | 607.30 | 609.05 | 598.51 | - | 17,017 |
| Jul 2, 2025 | 611.70 | 616.00 | 605.50 | 609.05 | 598.51 | -0.42% | 47,106 |
| Jul 1, 2025 | 621.85 | 621.85 | 608.25 | 611.60 | 601.02 | -1.12% | 23,114 |
| Jun 30, 2025 | 614.65 | 621.00 | 614.65 | 618.50 | 607.80 | 1.00% | 43,132 |
| Jun 27, 2025 | 624.05 | 627.50 | 610.15 | 612.35 | 601.76 | -1.55% | 60,694 |
| Jun 26, 2025 | 612.00 | 624.40 | 607.30 | 622.00 | 611.24 | 1.98% | 87,237 |
| Jun 25, 2025 | 609.85 | 613.90 | 604.80 | 609.95 | 599.40 | 1.12% | 53,349 |
| Jun 24, 2025 | 596.05 | 610.85 | 596.05 | 603.20 | 592.76 | 2.02% | 44,721 |
| Jun 23, 2025 | 586.45 | 593.30 | 581.05 | 591.25 | 581.02 | -0.55% | 59,837 |
| Jun 20, 2025 | 584.05 | 600.55 | 582.05 | 594.50 | 584.22 | 2.16% | 74,567 |
| Jun 19, 2025 | 604.70 | 604.70 | 579.00 | 581.95 | 571.88 | -3.66% | 88,568 |
| Jun 18, 2025 | 596.30 | 607.40 | 596.30 | 604.05 | 593.60 | 0.58% | 18,383 |