LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 525.75
-12.45 (-2.31%)
Jan 8, 2026, 3:30 PM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 538.20 | 540.55 | 529.55 | 529.55 | - | -1.61% | 540,024 |
| 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 |
| Dec 17, 2025 | 525.80 | 530.50 | 522.00 | 524.80 | 524.80 | -0.19% | 689,096 |
| Dec 16, 2025 | 530.25 | 535.25 | 523.10 | 525.80 | 525.80 | -1.06% | 1,223,972 |
| Dec 15, 2025 | 532.60 | 533.90 | 526.80 | 531.45 | 531.45 | -0.18% | 1,149,555 |
| Dec 12, 2025 | 534.40 | 538.60 | 531.10 | 532.40 | 532.40 | -0.19% | 1,285,079 |
| Dec 11, 2025 | 534.45 | 534.95 | 530.00 | 533.40 | 533.40 | 0.38% | 573,914 |
| Dec 10, 2025 | 533.35 | 538.90 | 529.00 | 531.40 | 531.40 | -0.34% | 938,828 |
| Dec 9, 2025 | 522.40 | 535.90 | 518.55 | 533.20 | 533.20 | 1.99% | 1,208,513 |
| Dec 8, 2025 | 542.90 | 545.00 | 521.30 | 522.80 | 522.80 | -3.51% | 2,161,921 |
| Dec 5, 2025 | 546.95 | 550.85 | 539.05 | 541.80 | 541.80 | -0.94% | 1,721,468 |
| Dec 4, 2025 | 549.35 | 551.20 | 544.70 | 546.95 | 546.95 | -0.45% | 1,547,387 |
| Dec 3, 2025 | 554.60 | 554.90 | 545.50 | 549.40 | 549.40 | -0.95% | 1,627,288 |
| Dec 2, 2025 | 550.00 | 556.40 | 548.60 | 554.65 | 554.65 | 0.73% | 2,401,015 |
| Dec 1, 2025 | 550.90 | 554.75 | 549.05 | 550.65 | 550.65 | 0.28% | 289,709 |
| Nov 28, 2025 | 550.00 | 552.00 | 548.20 | 549.10 | 549.10 | -0.21% | 618,499 |
| Nov 27, 2025 | 556.70 | 557.55 | 548.10 | 550.25 | 550.25 | -1.00% | 913,611 |
| Nov 26, 2025 | 549.80 | 557.85 | 547.85 | 555.80 | 555.80 | 1.40% | 1,867,914 |
| Nov 25, 2025 | 545.10 | 554.00 | 544.05 | 548.10 | 548.10 | 0.39% | 1,486,951 |
| Nov 24, 2025 | 548.00 | 548.95 | 543.80 | 545.95 | 545.95 | 0.01% | 1,533,246 |
| Nov 21, 2025 | 554.40 | 554.45 | 544.20 | 545.90 | 545.90 | -1.60% | 1,257,819 |
| Nov 20, 2025 | 565.80 | 567.00 | 552.95 | 554.80 | 554.80 | -1.56% | 879,789 |
| Nov 19, 2025 | 568.00 | 568.65 | 562.10 | 563.60 | 563.60 | -0.70% | 940,685 |
| Nov 18, 2025 | 571.00 | 571.55 | 566.50 | 567.55 | 567.55 | -0.60% | 586,954 |
| Nov 17, 2025 | 567.70 | 572.60 | 566.80 | 571.00 | 571.00 | 0.58% | 528,243 |
| Nov 14, 2025 | 566.00 | 570.00 | 564.60 | 567.70 | 567.70 | -0.04% | 824,463 |
| Nov 13, 2025 | 572.80 | 573.55 | 567.25 | 567.90 | 567.90 | -0.86% | 922,564 |
| Nov 12, 2025 | 573.90 | 575.75 | 570.85 | 572.80 | 572.80 | 0.23% | 523,173 |
| Nov 11, 2025 | 571.50 | 573.40 | 565.35 | 571.50 | 571.50 | -0.03% | 477,001 |
| Nov 10, 2025 | 572.05 | 574.00 | 569.50 | 571.70 | 571.70 | 0.09% | 497,644 |
| Nov 7, 2025 | 567.55 | 574.80 | 561.10 | 571.20 | 571.20 | 0.18% | 855,955 |
| Nov 6, 2025 | 573.05 | 573.60 | 563.75 | 570.15 | 570.15 | -0.67% | 1,496,751 |
| Nov 4, 2025 | 576.00 | 578.00 | 570.30 | 574.00 | 574.00 | -0.27% | 761,141 |
| Nov 3, 2025 | 572.95 | 577.40 | 571.00 | 575.55 | 575.55 | 0.81% | 949,133 |
| Oct 31, 2025 | 572.95 | 574.80 | 568.20 | 570.95 | 570.95 | 0.09% | 2,062,927 |
| Oct 30, 2025 | 593.00 | 594.35 | 565.60 | 570.45 | 570.45 | -3.88% | 6,562,217 |
| Oct 29, 2025 | 588.80 | 594.90 | 584.05 | 593.45 | 593.45 | 1.29% | 1,109,668 |