LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 564.70
+27.75 (5.17%)
At close: Apr 21, 2026
BOM:500253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 541.05 | 565.95 | 541.05 | 564.70 | 564.70 | 5.17% | 256,990 |
| Apr 20, 2026 | 540.05 | 544.65 | 530.65 | 536.95 | 536.95 | -0.57% | 57,066 |
| Apr 17, 2026 | 534.65 | 541.40 | 532.65 | 540.05 | 540.05 | 0.97% | 86,185 |
| Apr 16, 2026 | 537.00 | 537.00 | 529.70 | 534.85 | 534.85 | 1.12% | 48,769 |
| Apr 15, 2026 | 526.85 | 532.50 | 525.00 | 528.90 | 528.90 | 1.64% | 63,915 |
| Apr 13, 2026 | 521.70 | 524.60 | 513.30 | 520.35 | 520.35 | -2.06% | 28,238 |
| Apr 10, 2026 | 532.40 | 538.45 | 529.20 | 531.30 | 531.30 | -0.21% | 60,987 |
| Apr 9, 2026 | 535.70 | 535.70 | 524.80 | 532.40 | 532.40 | 0.52% | 55,393 |
| Apr 8, 2026 | 527.00 | 530.80 | 521.60 | 529.65 | 529.65 | 3.35% | 42,748 |
| Apr 7, 2026 | 517.25 | 517.50 | 509.40 | 512.50 | 512.50 | -0.92% | 21,602 |
| Apr 6, 2026 | 518.50 | 520.00 | 508.65 | 517.25 | 517.25 | 0.01% | 33,030 |
| Apr 2, 2026 | 508.60 | 518.85 | 502.00 | 517.20 | 517.20 | 0.32% | 68,527 |
| Apr 1, 2026 | 514.65 | 517.60 | 504.40 | 515.55 | 515.55 | 4.11% | 64,348 |
| Mar 30, 2026 | 480.20 | 510.75 | 480.20 | 495.20 | 495.20 | -2.17% | 149,125 |
| Mar 27, 2026 | 503.00 | 512.15 | 498.80 | 506.20 | 506.20 | 2.01% | 162,462 |
| Mar 25, 2026 | 483.00 | 500.20 | 483.00 | 496.25 | 496.25 | 3.66% | 53,038 |
| Mar 24, 2026 | 466.85 | 480.70 | 466.10 | 478.75 | 478.75 | 3.85% | 78,891 |
| Mar 23, 2026 | 484.90 | 484.90 | 459.05 | 461.00 | 461.00 | -5.15% | 97,701 |
| Mar 20, 2026 | 489.75 | 494.10 | 483.90 | 486.05 | 486.05 | 0.59% | 31,731 |
| Mar 19, 2026 | 499.00 | 499.25 | 482.15 | 483.20 | 483.20 | -3.66% | 107,714 |
| Mar 18, 2026 | 504.95 | 507.65 | 500.05 | 501.55 | 501.55 | 0.56% | 188,504 |
| Mar 17, 2026 | 496.05 | 503.95 | 489.00 | 498.75 | 498.75 | -0.52% | 49,203 |
| Mar 16, 2026 | 495.65 | 504.10 | 490.45 | 501.35 | 501.35 | 1.06% | 38,529 |
| Mar 13, 2026 | 497.65 | 503.90 | 490.80 | 496.10 | 496.10 | -0.46% | 52,127 |
| Mar 12, 2026 | 500.95 | 506.20 | 492.80 | 498.40 | 498.40 | -1.33% | 29,229 |
| Mar 11, 2026 | 513.30 | 521.65 | 503.00 | 505.10 | 505.10 | -1.40% | 28,902 |
| Mar 10, 2026 | 503.25 | 514.90 | 503.25 | 512.25 | 512.25 | 2.57% | 23,242 |
| Mar 9, 2026 | 499.85 | 502.30 | 490.00 | 499.40 | 499.40 | -2.41% | 60,674 |
| 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 |