LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 521.35
+4.30 (0.83%)
At close: Mar 5, 2026
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 521.40 | 526.00 | 510.80 | 511.75 | 511.75 | -1.84% | 31,289 |
| Mar 5, 2026 | 518.05 | 523.05 | 514.00 | 521.35 | 521.35 | 0.83% | 18,805 |
| Mar 4, 2026 | 518.30 | 523.10 | 511.25 | 517.05 | 517.05 | -2.16% | 66,323 |
| Mar 2, 2026 | 512.90 | 534.40 | 512.90 | 528.45 | 528.45 | -1.69% | 32,682 |
| Feb 27, 2026 | 541.05 | 546.40 | 534.80 | 537.55 | 537.55 | -1.39% | 30,600 |
| Feb 26, 2026 | 547.00 | 550.70 | 540.05 | 545.10 | 545.10 | -0.33% | 29,734 |
| Feb 25, 2026 | 533.15 | 551.45 | 531.75 | 546.90 | 546.90 | 2.81% | 83,848 |
| Feb 24, 2026 | 524.50 | 532.95 | 522.15 | 531.95 | 531.95 | 1.42% | 386,767 |
| Feb 23, 2026 | 526.40 | 529.30 | 520.50 | 524.50 | 524.50 | -0.06% | 40,834 |
| Feb 20, 2026 | 517.70 | 530.00 | 517.70 | 524.80 | 524.80 | 0.61% | 316,868 |
| Feb 19, 2026 | 527.20 | 532.90 | 517.15 | 521.60 | 521.60 | -0.07% | 100,957 |
| Feb 18, 2026 | 517.25 | 523.70 | 517.25 | 521.95 | 521.95 | 0.63% | 21,597 |
| Feb 17, 2026 | 511.15 | 522.00 | 509.55 | 518.70 | 518.70 | 1.48% | 30,329 |
| Feb 16, 2026 | 507.00 | 512.35 | 503.30 | 511.15 | 511.15 | 0.66% | 32,956 |
| Feb 13, 2026 | 511.95 | 515.00 | 506.55 | 507.80 | 507.80 | -1.70% | 23,468 |
| Feb 12, 2026 | 525.00 | 525.00 | 515.45 | 516.60 | 516.60 | -1.71% | 28,696 |
| Feb 11, 2026 | 523.20 | 526.30 | 518.45 | 525.60 | 525.60 | 0.58% | 37,473 |
| Feb 10, 2026 | 524.00 | 527.25 | 520.80 | 522.55 | 522.55 | -0.16% | 33,773 |
| Feb 9, 2026 | 515.10 | 526.75 | 515.10 | 523.40 | 523.40 | 0.78% | 162,683 |
| Feb 6, 2026 | 511.80 | 522.45 | 510.45 | 519.35 | 519.35 | 0.73% | 45,589 |
| Feb 5, 2026 | 518.85 | 520.00 | 513.90 | 515.60 | 515.60 | - | 19,451 |
| Feb 4, 2026 | 509.70 | 518.00 | 507.50 | 515.60 | 515.60 | 1.25% | 47,370 |
| Feb 3, 2026 | 511.05 | 519.60 | 504.50 | 509.25 | 509.25 | 2.46% | 157,072 |
| Feb 2, 2026 | 507.50 | 512.00 | 488.60 | 497.00 | 497.00 | -2.03% | 97,551 |
| Feb 1, 2026 | 528.00 | 529.40 | 500.60 | 507.30 | 507.30 | -3.62% | 112,149 |
| Jan 30, 2026 | 521.55 | 528.30 | 517.60 | 526.35 | 526.35 | 0.73% | 38,265 |
| Jan 29, 2026 | 519.00 | 524.65 | 518.10 | 522.55 | 522.55 | 0.70% | 23,611 |
| Jan 28, 2026 | 511.00 | 520.00 | 511.00 | 518.90 | 518.90 | 1.86% | 14,643 |
| Jan 27, 2026 | 510.10 | 517.90 | 500.70 | 509.40 | 509.40 | 0.53% | 88,152 |
| Jan 23, 2026 | 516.45 | 521.00 | 505.00 | 506.70 | 506.70 | -1.94% | 33,291 |
| Jan 22, 2026 | 510.80 | 519.00 | 510.00 | 516.75 | 516.75 | 2.20% | 97,158 |
| Jan 21, 2026 | 522.60 | 525.20 | 504.70 | 505.65 | 505.65 | -3.23% | 100,154 |
| Jan 20, 2026 | 534.30 | 534.45 | 520.60 | 522.55 | 522.55 | -2.11% | 55,239 |
| Jan 19, 2026 | 530.35 | 535.20 | 528.40 | 533.80 | 533.80 | 0.05% | 33,406 |
| Jan 16, 2026 | 535.60 | 540.80 | 531.65 | 533.55 | 533.55 | -0.38% | 40,026 |
| Jan 14, 2026 | 521.60 | 537.25 | 521.60 | 535.60 | 535.60 | 2.74% | 103,357 |
| Jan 13, 2026 | 522.85 | 526.50 | 514.55 | 521.30 | 521.30 | 0.51% | 34,321 |
| Jan 12, 2026 | 525.05 | 529.05 | 512.50 | 518.65 | 518.65 | -1.83% | 62,724 |
| Jan 9, 2026 | 525.00 | 542.10 | 522.35 | 528.30 | 528.30 | 0.51% | 69,612 |
| Jan 8, 2026 | 537.65 | 540.10 | 524.20 | 525.60 | 525.60 | -2.32% | 48,680 |
| Jan 7, 2026 | 539.90 | 544.10 | 533.75 | 538.10 | 538.10 | -0.31% | 46,667 |
| Jan 6, 2026 | 539.75 | 544.70 | 538.50 | 539.80 | 539.80 | 0.01% | 17,770 |
| Jan 5, 2026 | 547.00 | 548.15 | 538.60 | 539.75 | 539.75 | -1.05% | 24,164 |
| Jan 2, 2026 | 536.00 | 547.60 | 536.00 | 545.50 | 545.50 | 1.81% | 33,705 |
| Jan 1, 2026 | 540.25 | 540.25 | 534.30 | 535.80 | 535.80 | -0.70% | 40,497 |
| Dec 31, 2025 | 537.60 | 541.50 | 533.90 | 539.60 | 539.60 | 0.36% | 42,164 |
| Dec 30, 2025 | 538.15 | 540.30 | 535.50 | 537.65 | 537.65 | -0.19% | 11,913 |
| Dec 29, 2025 | 539.65 | 539.95 | 534.50 | 538.70 | 538.70 | -0.18% | 27,885 |
| Dec 26, 2025 | 540.50 | 541.60 | 538.20 | 539.65 | 539.65 | 0.08% | 21,203 |
| Dec 24, 2025 | 533.05 | 541.55 | 533.05 | 539.20 | 539.20 | 0.94% | 48,148 |