LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 510.05
-3.15 (-0.61%)
At close: Oct 28, 2026
BOM:500253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 510.40 | 512.85 | 502.60 | 510.05 | 510.05 | -0.61% | 47,305 |
| Oct 27, 2026 | 502.00 | 516.40 | 498.60 | 513.20 | 513.20 | 3.66% | 3,017,643 |
| Oct 26, 2026 | 490.20 | 503.30 | 485.15 | 495.10 | 495.10 | 0.63% | 63,488 |
| Oct 23, 2026 | 502.55 | 504.25 | 487.30 | 492.00 | 492.00 | -1.99% | 57,265 |
| Oct 22, 2026 | 503.75 | 505.50 | 497.85 | 502.00 | 502.00 | -0.85% | 52,846 |
| Oct 21, 2026 | 514.05 | 515.65 | 501.35 | 506.30 | 506.30 | -0.96% | 50,985 |
| Oct 19, 2026 | 521.05 | 523.90 | 511.00 | 511.20 | 511.20 | -1.88% | 45,036 |
| Oct 16, 2026 | 542.85 | 542.85 | 520.20 | 521.00 | 521.00 | -2.25% | 177,062 |
| Oct 15, 2026 | 533.75 | 537.60 | 530.15 | 533.00 | 533.00 | -1.11% | 103,444 |
| Oct 14, 2026 | 563.65 | 563.65 | 533.50 | 539.00 | 539.00 | -4.09% | 162,074 |
| Oct 13, 2026 | 562.30 | 564.70 | 554.05 | 562.00 | 562.00 | -0.86% | 185,022 |
| Oct 12, 2026 | 549.60 | 566.90 | 548.25 | 566.90 | 566.90 | 2.76% | 2,591,464 |
| Oct 9, 2026 | 536.90 | 554.00 | 535.95 | 551.65 | 551.65 | 2.73% | 140,909 |
| Oct 8, 2026 | 517.95 | 547.50 | 517.95 | 537.00 | 537.00 | 3.69% | 3,162,737 |
| Oct 7, 2026 | 504.00 | 517.90 | 497.15 | 517.90 | 517.90 | 3.35% | 50,960 |
| Oct 6, 2026 | 506.90 | 506.90 | 499.00 | 501.10 | 501.10 | -0.54% | 29,315 |
| Oct 5, 2026 | 513.00 | 514.75 | 501.75 | 503.80 | 503.80 | -1.31% | 78,290 |
| Oct 1, 2026 | 530.20 | 530.30 | 499.00 | 510.50 | 510.50 | -4.09% | 170,595 |
| Sep 30, 2026 | 555.00 | 564.90 | 532.25 | 532.25 | 532.25 | -3.53% | 104,638 |
| Sep 29, 2026 | 561.05 | 566.55 | 551.75 | 551.75 | 551.75 | -2.22% | 91,796 |
| Sep 28, 2026 | 568.65 | 574.60 | 562.95 | 564.30 | 564.30 | -0.67% | 90,604 |
| Sep 25, 2026 | 565.00 | 569.90 | 558.20 | 568.10 | 568.10 | 0.67% | 57,010 |
| Sep 24, 2026 | 572.35 | 572.35 | 563.85 | 564.30 | 564.30 | -1.42% | 38,786 |
| Sep 23, 2026 | 565.10 | 576.55 | 564.30 | 572.40 | 572.40 | 1.29% | 456,997 |
| Sep 22, 2026 | 568.40 | 573.80 | 563.90 | 565.10 | 565.10 | -0.38% | 63,227 |
| Sep 21, 2026 | 546.80 | 574.10 | 543.85 | 567.25 | 567.25 | 3.34% | 189,640 |
| Sep 18, 2026 | 548.45 | 551.65 | 543.85 | 548.90 | 548.90 | 0.44% | 50,602 |
| Sep 17, 2026 | 546.40 | 554.60 | 541.05 | 546.50 | 546.50 | 0.80% | 47,809 |
| Sep 16, 2026 | 542.35 | 551.30 | 529.35 | 542.15 | 542.15 | 0.06% | 63,753 |
| Sep 15, 2026 | 563.95 | 564.85 | 538.65 | 541.80 | 541.80 | -3.69% | 75,867 |
| Sep 11, 2026 | 545.90 | 572.00 | 545.90 | 562.55 | 562.55 | 4.75% | 949,301 |
| Sep 10, 2026 | 556.60 | 556.60 | 537.05 | 537.05 | 537.05 | -3.51% | 66,019 |
| Sep 9, 2026 | 560.75 | 564.20 | 550.65 | 556.60 | 556.60 | -0.75% | 120,811 |
| Sep 8, 2026 | 551.05 | 562.40 | 545.25 | 560.80 | 560.80 | 1.96% | 106,785 |
| Sep 7, 2026 | 560.35 | 567.05 | 550.00 | 550.00 | 550.00 | -2.65% | 146,862 |
| Sep 4, 2026 | 558.55 | 579.40 | 555.15 | 565.00 | 565.00 | 2.16% | 501,194 |
| Sep 3, 2026 | 543.55 | 555.20 | 536.75 | 553.05 | 553.05 | 2.27% | 213,333 |
| Sep 2, 2026 | 533.95 | 542.00 | 525.05 | 540.80 | 540.80 | 1.93% | 59,685 |
| Sep 1, 2026 | 537.60 | 537.65 | 527.55 | 530.55 | 530.55 | -1.31% | 49,789 |
| Aug 31, 2026 | 533.10 | 540.10 | 528.50 | 537.60 | 537.60 | 0.39% | 118,975 |
| Aug 28, 2026 | 533.50 | 542.55 | 532.20 | 535.50 | 535.50 | 0.73% | 95,118 |
| Aug 27, 2026 | 527.70 | 543.00 | 523.70 | 531.60 | 531.60 | 1.07% | 418,258 |
| Aug 26, 2026 | 508.75 | 526.75 | 505.90 | 525.95 | 525.95 | 3.94% | 228,885 |
| Aug 25, 2026 | 491.70 | 506.00 | 490.00 | 506.00 | 506.00 | 3.27% | 111,283 |
| Aug 24, 2026 | 495.20 | 499.65 | 485.35 | 490.00 | 490.00 | -1.49% | 162,742 |
| Aug 21, 2026 | 499.95 | 500.45 | 491.10 | 497.40 | 497.40 | -0.04% | 97,336 |
| Aug 20, 2026 | 498.50 | 511.35 | 498.25 | 507.60 | 497.60 | 1.83% | 187,858 |
| Aug 19, 2026 | 501.75 | 501.75 | 496.85 | 498.50 | 488.68 | -0.20% | 41,367 |
| Aug 18, 2026 | 499.40 | 501.85 | 495.90 | 499.50 | 489.66 | -0.02% | 64,658 |
| Aug 17, 2026 | 500.00 | 500.00 | 496.40 | 499.60 | 489.76 | -0.10% | 54,934 |