LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 537.75
-7.65 (-1.40%)
At close: Feb 27, 2026
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 545.00 | 546.25 | 534.50 | 537.75 | 537.75 | -1.40% | 1,504,434 |
| Feb 26, 2026 | 547.00 | 550.90 | 540.20 | 545.40 | 545.40 | -0.29% | 887,973 |
| Feb 25, 2026 | 534.80 | 551.40 | 531.60 | 547.00 | 547.00 | 2.81% | 2,120,355 |
| Feb 24, 2026 | 523.95 | 533.00 | 521.70 | 532.05 | 532.05 | 1.37% | 1,604,626 |
| Feb 23, 2026 | 527.85 | 529.40 | 520.25 | 524.85 | 524.85 | 0.06% | 842,871 |
| Feb 20, 2026 | 519.00 | 530.00 | 517.55 | 524.55 | 524.55 | 0.87% | 1,801,249 |
| Feb 19, 2026 | 530.00 | 532.65 | 516.90 | 520.05 | 520.05 | -0.40% | 1,812,369 |
| Feb 18, 2026 | 519.90 | 523.90 | 517.55 | 522.15 | 522.15 | 0.64% | 681,082 |
| Feb 17, 2026 | 511.00 | 522.00 | 509.65 | 518.85 | 518.85 | 1.51% | 754,498 |
| Feb 16, 2026 | 507.00 | 512.50 | 502.80 | 511.15 | 511.15 | 0.69% | 916,231 |
| Feb 13, 2026 | 515.00 | 515.35 | 506.70 | 507.65 | 507.65 | -1.83% | 967,179 |
| Feb 12, 2026 | 525.50 | 525.50 | 515.00 | 517.10 | 517.10 | -1.61% | 707,493 |
| Feb 11, 2026 | 524.80 | 526.50 | 518.50 | 525.55 | 525.55 | 0.57% | 1,067,231 |
| Feb 10, 2026 | 524.00 | 527.20 | 520.75 | 522.55 | 522.55 | -0.21% | 936,081 |
| Feb 9, 2026 | 518.00 | 526.75 | 516.00 | 523.65 | 523.65 | 1.07% | 4,862,988 |
| Feb 6, 2026 | 515.50 | 522.85 | 510.55 | 518.10 | 518.10 | 0.50% | 2,194,294 |
| Feb 5, 2026 | 518.25 | 520.30 | 513.85 | 515.50 | 515.50 | -0.04% | 1,053,059 |
| Feb 4, 2026 | 513.00 | 518.50 | 507.30 | 515.70 | 515.70 | 1.28% | 2,367,355 |
| Feb 3, 2026 | 511.00 | 523.90 | 504.20 | 509.20 | 509.20 | 2.59% | 2,291,494 |
| Feb 2, 2026 | 507.60 | 508.00 | 488.10 | 496.35 | 496.35 | -2.22% | 5,746,786 |
| Feb 1, 2026 | 528.65 | 529.40 | 500.35 | 507.60 | 507.60 | -3.55% | 1,638,138 |
| Jan 30, 2026 | 522.60 | 528.40 | 517.50 | 526.30 | 526.30 | 0.70% | 1,322,226 |
| Jan 29, 2026 | 519.50 | 524.65 | 518.15 | 522.65 | 522.65 | 0.70% | 1,120,836 |
| Jan 28, 2026 | 511.15 | 519.95 | 511.15 | 519.00 | 519.00 | 1.75% | 840,621 |
| Jan 27, 2026 | 511.00 | 515.50 | 500.55 | 510.05 | 510.05 | 0.71% | 1,866,331 |
| Jan 23, 2026 | 517.10 | 521.00 | 504.70 | 506.45 | 506.45 | -2.06% | 990,874 |
| Jan 22, 2026 | 513.00 | 519.00 | 509.85 | 517.10 | 517.10 | 2.02% | 2,394,517 |
| Jan 21, 2026 | 522.80 | 526.30 | 504.25 | 506.85 | 506.85 | -3.04% | 3,667,334 |
| Jan 20, 2026 | 534.55 | 534.85 | 520.00 | 522.75 | 522.75 | -2.10% | 1,832,569 |
| Jan 19, 2026 | 531.00 | 534.95 | 528.05 | 533.95 | 533.95 | 0.06% | 1,309,166 |
| Jan 16, 2026 | 535.25 | 541.00 | 531.55 | 533.65 | 533.65 | -0.30% | 1,046,968 |
| Jan 14, 2026 | 522.80 | 537.50 | 521.55 | 535.25 | 535.25 | 2.73% | 3,607,165 |
| Jan 13, 2026 | 520.20 | 526.80 | 514.30 | 521.05 | 521.05 | 0.44% | 1,358,409 |
| Jan 12, 2026 | 526.00 | 529.95 | 512.40 | 518.75 | 518.75 | -1.73% | 3,296,969 |
| Jan 9, 2026 | 524.30 | 542.00 | 522.20 | 527.90 | 527.90 | 0.41% | 1,984,558 |
| Jan 8, 2026 | 538.20 | 540.55 | 524.10 | 525.75 | 525.75 | -2.31% | 2,029,714 |
| Jan 7, 2026 | 539.90 | 544.30 | 533.70 | 538.20 | 538.20 | -0.31% | 1,101,840 |
| Jan 6, 2026 | 539.90 | 545.00 | 538.15 | 539.90 | 539.90 | - | 1,238,684 |
| Jan 5, 2026 | 548.40 | 548.40 | 538.45 | 539.90 | 539.90 | -1.04% | 696,505 |
| Jan 2, 2026 | 536.25 | 547.75 | 536.25 | 545.55 | 545.55 | 1.81% | 988,536 |
| Jan 1, 2026 | 539.65 | 539.95 | 534.20 | 535.85 | 535.85 | -0.69% | 698,194 |
| Dec 31, 2025 | 538.00 | 541.55 | 533.60 | 539.55 | 539.55 | 0.36% | 1,129,215 |
| Dec 30, 2025 | 538.75 | 540.65 | 535.15 | 537.60 | 537.60 | -0.21% | 638,040 |
| Dec 29, 2025 | 540.30 | 540.30 | 534.60 | 538.75 | 538.75 | -0.13% | 1,067,441 |
| Dec 26, 2025 | 539.45 | 541.70 | 537.75 | 539.45 | 539.45 | - | 925,693 |
| Dec 24, 2025 | 533.85 | 541.75 | 533.75 | 539.45 | 539.45 | 1.05% | 540,891 |
| Dec 23, 2025 | 535.40 | 537.80 | 532.10 | 533.85 | 533.85 | -0.01% | 556,706 |
| Dec 22, 2025 | 533.70 | 535.85 | 532.50 | 533.90 | 533.90 | 0.27% | 633,823 |
| Dec 19, 2025 | 529.00 | 533.85 | 526.60 | 532.45 | 532.45 | 0.82% | 781,527 |
| Dec 18, 2025 | 524.60 | 529.10 | 520.70 | 528.10 | 528.10 | 0.63% | 864,472 |