LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 542.15
+0.35 (0.06%)
At close: Sep 16, 2026
BOM:500253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 542.35 | 551.30 | 529.35 | 542.15 | 542.15 | 0.06% | 63,734 |
| 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 |
| Aug 14, 2026 | 501.60 | 502.20 | 498.10 | 500.10 | 490.25 | -0.29% | 24,331 |
| Aug 13, 2026 | 509.70 | 509.70 | 500.10 | 501.55 | 491.67 | -0.88% | 23,153 |
| Aug 12, 2026 | 502.60 | 506.00 | 499.50 | 506.00 | 496.03 | 0.80% | 57,068 |
| Aug 11, 2026 | 501.50 | 504.30 | 499.20 | 502.00 | 492.11 | -0.08% | 70,325 |
| Aug 10, 2026 | 505.55 | 505.55 | 500.30 | 502.40 | 492.50 | -0.34% | 37,355 |
| Aug 7, 2026 | 507.05 | 508.75 | 502.80 | 504.10 | 494.17 | -0.38% | 65,965 |
| Aug 6, 2026 | 512.90 | 514.35 | 505.00 | 506.00 | 496.03 | -1.21% | 71,094 |
| Aug 5, 2026 | 514.00 | 516.55 | 510.20 | 512.20 | 502.11 | -0.32% | 67,800 |
| Aug 4, 2026 | 518.55 | 518.55 | 509.60 | 513.85 | 503.73 | -0.30% | 72,695 |
| Aug 3, 2026 | 528.85 | 528.85 | 515.30 | 515.40 | 505.25 | -1.46% | 73,949 |
| Jul 31, 2026 | 540.40 | 540.40 | 521.65 | 523.05 | 512.75 | -3.33% | 131,733 |
| Jul 30, 2026 | 554.40 | 554.40 | 536.60 | 541.05 | 530.39 | -2.23% | 38,440 |
| Jul 29, 2026 | 548.30 | 556.80 | 547.00 | 553.40 | 542.50 | 1.54% | 27,256 |
| Jul 28, 2026 | 550.40 | 554.00 | 543.50 | 545.00 | 534.26 | -1.29% | 17,281 |
| Jul 27, 2026 | 539.25 | 553.00 | 539.25 | 552.10 | 541.22 | 2.45% | 14,167 |
| Jul 24, 2026 | 531.00 | 541.80 | 529.50 | 538.90 | 528.28 | 1.05% | 8,795 |
| Jul 23, 2026 | 538.00 | 539.60 | 531.55 | 533.30 | 522.79 | -0.93% | 17,388 |
| Jul 22, 2026 | 548.60 | 548.60 | 537.75 | 538.30 | 527.70 | -1.88% | 23,460 |
| Jul 21, 2026 | 550.20 | 554.15 | 547.20 | 548.60 | 537.79 | -0.62% | 10,437 |
| Jul 20, 2026 | 548.95 | 554.05 | 546.70 | 552.00 | 541.13 | 0.36% | 55,243 |
| Jul 17, 2026 | 546.40 | 551.95 | 543.60 | 550.00 | 539.16 | 0.66% | 12,824 |
| Jul 16, 2026 | 550.25 | 554.00 | 545.00 | 546.40 | 535.64 | -0.68% | 31,799 |
| Jul 15, 2026 | 550.05 | 563.00 | 549.25 | 550.15 | 539.31 | -0.05% | 248,340 |
| Jul 14, 2026 | 547.60 | 553.05 | 543.50 | 550.45 | 539.61 | -0.26% | 30,220 |
| Jul 13, 2026 | 542.20 | 554.70 | 542.20 | 551.90 | 541.03 | 0.36% | 105,968 |
| Jul 10, 2026 | 540.35 | 553.40 | 540.35 | 549.90 | 539.07 | 1.87% | 501,987 |
| Jul 9, 2026 | 534.30 | 542.60 | 532.05 | 539.80 | 529.17 | 1.74% | 13,230 |
| Jul 8, 2026 | 543.20 | 544.55 | 528.20 | 530.55 | 520.10 | -2.33% | 28,366 |