LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 592.95
+21.15 (3.70%)
At close: Sep 18, 2025
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 592.65 | 595.85 | 587.00 | 592.55 | 592.55 | -0.07% | 50,864 |
| Sep 18, 2025 | 572.05 | 594.90 | 572.05 | 592.95 | 592.95 | 3.70% | 129,615 |
| Sep 17, 2025 | 573.00 | 574.25 | 569.95 | 571.80 | 571.80 | 0.32% | 13,488 |
| Sep 16, 2025 | 571.75 | 573.95 | 569.05 | 569.95 | 569.95 | -0.31% | 37,688 |
| Sep 15, 2025 | 566.15 | 575.70 | 565.90 | 571.70 | 571.70 | 0.78% | 89,726 |
| Sep 12, 2025 | 562.90 | 569.80 | 562.90 | 567.30 | 567.30 | 0.78% | 46,614 |
| Sep 11, 2025 | 562.00 | 566.95 | 561.80 | 562.90 | 562.90 | 0.36% | 45,777 |
| Sep 10, 2025 | 558.00 | 563.20 | 558.00 | 560.90 | 560.90 | 0.64% | 22,812 |
| Sep 9, 2025 | 562.00 | 562.10 | 556.75 | 557.35 | 557.35 | -0.40% | 14,648 |
| Sep 8, 2025 | 559.80 | 562.95 | 553.90 | 559.60 | 559.60 | 0.98% | 24,966 |
| Sep 5, 2025 | 555.05 | 557.95 | 550.25 | 554.15 | 554.15 | -0.05% | 39,498 |
| Sep 4, 2025 | 562.50 | 565.15 | 553.15 | 554.45 | 554.45 | -0.50% | 48,786 |
| Sep 3, 2025 | 562.95 | 562.95 | 555.60 | 557.25 | 557.25 | 0.11% | 21,631 |
| Sep 2, 2025 | 563.20 | 565.95 | 555.65 | 556.65 | 556.65 | -1.16% | 40,289 |
| Sep 1, 2025 | 555.95 | 564.20 | 554.70 | 563.20 | 563.20 | 1.53% | 22,407 |
| Aug 29, 2025 | 545.00 | 558.70 | 545.00 | 554.70 | 554.70 | 1.34% | 106,979 |
| 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 |