LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 548.90
-0.15 (-0.03%)
At close: Jun 22, 2026
BOM:500253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 554.35 | 555.80 | 546.65 | 550.35 | 550.35 | -0.09% | 14,533 |
| Jun 17, 2026 | 554.40 | 555.90 | 547.00 | 550.85 | 550.85 | -0.33% | 30,312 |
| Jun 16, 2026 | 550.45 | 560.80 | 550.45 | 552.70 | 552.70 | -0.30% | 32,199 |
| Jun 15, 2026 | 568.45 | 570.50 | 551.00 | 554.35 | 554.35 | -0.89% | 29,795 |
| Jun 12, 2026 | 541.55 | 560.90 | 541.55 | 559.35 | 559.35 | 4.33% | 105,235 |
| Jun 11, 2026 | 543.00 | 545.00 | 533.85 | 536.15 | 536.15 | -0.84% | 17,986 |
| Jun 10, 2026 | 553.00 | 554.95 | 539.55 | 540.70 | 540.70 | -2.17% | 20,805 |
| Jun 9, 2026 | 540.60 | 553.75 | 540.50 | 552.70 | 552.70 | 2.30% | 20,782 |
| Jun 8, 2026 | 541.05 | 550.65 | 537.15 | 540.25 | 540.25 | -1.76% | 786,462 |
| Jun 5, 2026 | 543.05 | 552.50 | 542.30 | 549.95 | 549.95 | 0.76% | 1,703,372 |
| Jun 4, 2026 | 538.35 | 547.70 | 537.00 | 545.80 | 545.80 | 0.97% | 62,449 |
| Jun 3, 2026 | 533.00 | 544.30 | 523.95 | 540.55 | 540.55 | 1.05% | 42,797 |
| Jun 2, 2026 | 532.10 | 537.00 | 529.00 | 534.95 | 534.95 | -0.55% | 34,696 |
| Jun 1, 2026 | 535.45 | 541.40 | 532.00 | 537.90 | 537.90 | 0.79% | 112,311 |
| May 29, 2026 | 557.05 | 561.05 | 531.00 | 533.70 | 533.70 | -4.06% | 41,791 |
| May 27, 2026 | 543.15 | 559.15 | 543.15 | 556.30 | 556.30 | 2.22% | 88,562 |
| May 26, 2026 | 543.85 | 547.95 | 540.05 | 544.20 | 544.20 | 0.08% | 27,508 |
| May 25, 2026 | 548.80 | 548.80 | 539.00 | 543.75 | 543.75 | 0.89% | 26,338 |
| May 22, 2026 | 542.50 | 543.90 | 536.20 | 538.95 | 538.95 | 0.08% | 28,937 |
| May 21, 2026 | 549.00 | 552.20 | 536.30 | 538.50 | 538.50 | -1.58% | 35,556 |
| May 20, 2026 | 540.60 | 547.95 | 535.50 | 547.15 | 547.15 | 0.81% | 35,349 |
| May 19, 2026 | 548.05 | 549.35 | 541.00 | 542.75 | 542.75 | -0.54% | 31,541 |
| May 18, 2026 | 546.25 | 547.25 | 533.70 | 545.70 | 545.70 | -0.19% | 50,823 |
| May 15, 2026 | 568.25 | 568.25 | 545.10 | 546.75 | 546.75 | -2.43% | 89,797 |
| May 14, 2026 | 575.05 | 580.75 | 547.70 | 560.35 | 560.35 | -4.38% | 236,916 |
| May 13, 2026 | 567.00 | 587.70 | 567.00 | 586.00 | 586.00 | 3.24% | 121,247 |
| May 12, 2026 | 585.25 | 589.60 | 566.10 | 567.60 | 567.60 | -3.02% | 101,946 |
| May 11, 2026 | 581.20 | 598.00 | 571.70 | 585.25 | 585.25 | 0.68% | 74,049 |
| May 8, 2026 | 582.65 | 587.20 | 578.05 | 581.30 | 581.30 | -0.92% | 45,913 |
| May 7, 2026 | 587.20 | 595.00 | 580.85 | 586.70 | 586.70 | 0.92% | 115,966 |
| May 6, 2026 | 569.25 | 584.90 | 561.95 | 581.35 | 581.35 | 4.18% | 148,956 |
| May 5, 2026 | 558.80 | 560.80 | 550.80 | 558.05 | 558.05 | 0.25% | 25,121 |
| May 4, 2026 | 551.45 | 561.80 | 551.20 | 556.65 | 556.65 | 0.41% | 16,447 |
| Apr 30, 2026 | 564.95 | 564.95 | 549.60 | 554.35 | 554.35 | -1.36% | 24,564 |
| Apr 29, 2026 | 553.00 | 567.00 | 546.25 | 562.00 | 562.00 | 2.25% | 82,787 |
| Apr 28, 2026 | 542.95 | 552.70 | 540.15 | 549.65 | 549.65 | 1.14% | 54,884 |
| Apr 27, 2026 | 544.15 | 545.30 | 534.45 | 543.45 | 543.45 | 0.65% | 48,664 |
| Apr 24, 2026 | 551.35 | 551.35 | 533.65 | 539.95 | 539.95 | -0.97% | 30,932 |
| Apr 23, 2026 | 559.50 | 563.10 | 544.70 | 545.25 | 545.25 | -2.49% | 74,874 |
| Apr 22, 2026 | 567.50 | 568.25 | 556.50 | 559.15 | 559.15 | -0.98% | 49,484 |
| 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 |