LIC Mutual Fund - LIC MF Exchange Traded Fund - Nifty 50 (BOM:539480)
India · Delayed Price · Currency is INR 258.67
-7.13 (-2.68%)
At close: Mar 13, 2026
BOM:539480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 260.73 | 261.46 | 258.64 | 258.67 | 258.67 | -2.68% | 621 |
| Mar 12, 2026 | 260.11 | 265.80 | 260.11 | 265.80 | 265.80 | -0.37% | 96 |
| Mar 11, 2026 | 268.50 | 268.50 | 266.78 | 266.78 | 266.78 | -0.82% | 201 |
| Mar 9, 2026 | 268.00 | 268.99 | 265.22 | 268.99 | 268.99 | -2.17% | 2,186 |
| Mar 6, 2026 | 275.32 | 275.51 | 274.96 | 274.96 | 274.96 | 0.17% | 10 |
| Mar 5, 2026 | 275.29 | 275.29 | 274.50 | 274.50 | 274.50 | 0.32% | 210 |
| Mar 4, 2026 | 272.19 | 274.71 | 272.04 | 273.62 | 273.62 | -1.49% | 104 |
| Mar 2, 2026 | 283.22 | 283.22 | 274.46 | 277.75 | 277.75 | -1.49% | 15,940 |
| Feb 27, 2026 | 283.25 | 283.25 | 281.85 | 281.95 | 281.95 | -0.94% | 84 |
| Feb 25, 2026 | 284.83 | 284.83 | 284.63 | 284.63 | 284.63 | -0.07% | 195 |
| Feb 19, 2026 | 288.58 | 288.58 | 284.83 | 284.83 | 284.83 | -0.81% | 159 |
| Feb 18, 2026 | 285.37 | 287.25 | 285.37 | 287.16 | 287.16 | 1.01% | 15 |
| Feb 16, 2026 | 287.78 | 287.78 | 284.28 | 284.28 | 284.28 | -1.22% | 26 |
| Feb 9, 2026 | 286.88 | 288.55 | 286.88 | 287.78 | 287.78 | 1.35% | 165 |
| Feb 6, 2026 | 284.42 | 284.42 | 283.22 | 283.94 | 283.94 | 2.11% | 69 |
| Feb 2, 2026 | 277.62 | 278.06 | 276.16 | 278.06 | 278.06 | -0.61% | 10 |
| Feb 1, 2026 | 282.00 | 282.00 | 275.77 | 279.78 | 279.78 | -0.75% | 1,517 |
| Jan 28, 2026 | 282.72 | 282.72 | 280.39 | 281.89 | 281.89 | 0.78% | 5 |
| Jan 27, 2026 | 281.10 | 281.10 | 277.94 | 279.70 | 279.70 | -0.50% | 35 |
| Jan 23, 2026 | 281.67 | 281.67 | 281.10 | 281.10 | 281.10 | 0.16% | 3 |
| Jan 22, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | - | 73 |
| Jan 21, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.52% | 95 |
| Jan 20, 2026 | 282.50 | 285.82 | 280.67 | 282.13 | 282.13 | -1.13% | 438 |
| Jan 19, 2026 | 285.15 | 285.36 | 283.76 | 285.36 | 285.36 | 0.02% | 11 |
| Jan 9, 2026 | 289.37 | 289.37 | 285.31 | 285.31 | 285.31 | -1.58% | 4 |
| Jan 7, 2026 | 292.04 | 292.04 | 289.90 | 289.90 | 289.90 | -0.78% | 101 |
| Jan 6, 2026 | 292.20 | 292.20 | 292.03 | 292.19 | 292.19 | -0.29% | 55 |
| Jan 5, 2026 | 292.20 | 293.04 | 291.46 | 293.04 | 293.04 | 0.20% | 38 |
| Jan 2, 2026 | 291.98 | 292.46 | 291.98 | 292.46 | 292.46 | 0.79% | 264 |
| Jan 1, 2026 | 290.17 | 290.17 | 290.17 | 290.17 | 290.17 | 0.67% | 1 |
| Dec 30, 2025 | 286.88 | 288.23 | 286.88 | 288.23 | 288.23 | -0.53% | 10 |
| Dec 29, 2025 | 291.26 | 291.26 | 288.78 | 289.78 | 289.78 | - | 123 |
| Dec 26, 2025 | 290.15 | 290.15 | 289.79 | 289.79 | 289.79 | -0.16% | 55 |
| Dec 22, 2025 | 290.20 | 290.26 | 290.20 | 290.26 | 290.26 | 0.40% | 67 |
| Dec 19, 2025 | 289.11 | 289.11 | 289.11 | 289.11 | 289.11 | 0.10% | 4 |
| Dec 8, 2025 | 286.00 | 291.04 | 284.85 | 288.82 | 288.82 | -0.68% | 14 |
| Dec 5, 2025 | 290.52 | 290.80 | 289.14 | 290.80 | 290.80 | 1.61% | 9 |
| Nov 28, 2025 | 286.00 | 291.70 | 286.00 | 286.20 | 286.20 | 0.12% | 37 |
| Nov 24, 2025 | 290.65 | 290.65 | 285.85 | 285.85 | 285.85 | -1.45% | 39 |
| Nov 20, 2025 | 291.20 | 291.69 | 290.00 | 290.06 | 290.06 | 0.60% | 52 |
| Nov 19, 2025 | 288.34 | 288.34 | 288.34 | 288.34 | 288.34 | 0.60% | 3 |
| Nov 18, 2025 | 286.62 | 286.62 | 286.62 | 286.62 | 286.62 | -1.00% | 21 |
| Nov 13, 2025 | 289.52 | 289.52 | 289.52 | 289.52 | 289.52 | 1.53% | 1 |
| Nov 10, 2025 | 285.07 | 285.17 | 285.07 | 285.17 | 285.17 | 0.04% | 501 |
| Nov 7, 2025 | 281.85 | 285.07 | 274.20 | 285.07 | 285.07 | 0.13% | 543 |
| Nov 6, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | -0.93% | 2 |
| Nov 3, 2025 | 287.38 | 287.38 | 287.38 | 287.38 | 287.38 | - | 1 |
| Oct 28, 2025 | 287.38 | 287.38 | 287.38 | 287.38 | 287.38 | -0.32% | 1 |
| Oct 27, 2025 | 282.92 | 288.71 | 282.92 | 288.29 | 288.29 | 0.88% | 23 |
| Oct 20, 2025 | 284.80 | 287.34 | 284.80 | 285.78 | 285.78 | 0.34% | 284 |