LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 558.00
+1.55 (0.28%)
Sep 3, 2025, 9:30 AM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 545.40 | 558.35 | 545.00 | 555.20 | 555.20 | 1.43% | 1,722,586 |
| Aug 28, 2025 | 560.30 | 560.30 | 546.20 | 547.35 | 547.35 | -2.33% | 2,560,978 |
| Aug 26, 2025 | 561.00 | 566.35 | 554.95 | 560.40 | 560.40 | -0.12% | 1,629,147 |
| Aug 25, 2025 | 564.60 | 566.90 | 560.05 | 561.10 | 561.10 | -0.43% | 845,716 |
| Aug 22, 2025 | 570.10 | 571.00 | 562.10 | 563.50 | 563.50 | -2.48% | 1,778,532 |
| Aug 21, 2025 | 584.00 | 584.00 | 577.20 | 577.85 | 567.85 | -0.39% | 724,860 |
| Aug 20, 2025 | 581.70 | 583.20 | 576.70 | 580.10 | 570.06 | 0.06% | 1,561,218 |
| Aug 19, 2025 | 570.00 | 582.80 | 567.00 | 579.75 | 569.72 | 2.10% | 4,224,172 |
| Aug 18, 2025 | 575.00 | 576.40 | 565.70 | 567.80 | 557.97 | -0.25% | 4,253,108 |
| Aug 14, 2025 | 575.50 | 577.00 | 566.80 | 569.25 | 559.40 | -0.89% | 939,890 |
| Aug 13, 2025 | 576.10 | 577.00 | 571.35 | 574.35 | 564.41 | 0.21% | 939,214 |
| Aug 12, 2025 | 575.00 | 575.50 | 572.00 | 573.15 | 563.23 | -0.20% | 616,119 |
| Aug 11, 2025 | 573.95 | 575.55 | 569.10 | 574.30 | 564.36 | 0.65% | 868,496 |
| Aug 8, 2025 | 578.95 | 581.75 | 569.00 | 570.60 | 560.73 | -1.35% | 1,562,824 |
| Aug 7, 2025 | 575.65 | 580.80 | 568.55 | 578.40 | 568.39 | 0.40% | 1,117,020 |
| Aug 6, 2025 | 580.05 | 580.55 | 572.80 | 576.10 | 566.13 | -0.61% | 1,037,270 |
| Aug 5, 2025 | 591.10 | 591.15 | 575.20 | 579.65 | 569.62 | -1.93% | 2,773,442 |
| Aug 4, 2025 | 570.25 | 594.70 | 570.25 | 591.05 | 580.82 | 3.65% | 2,853,738 |
| Aug 1, 2025 | 585.95 | 587.00 | 560.40 | 570.25 | 560.38 | -2.70% | 2,495,374 |
| Jul 31, 2025 | 586.00 | 590.50 | 582.50 | 586.05 | 575.91 | -0.68% | 1,636,644 |
| Jul 30, 2025 | 599.00 | 600.30 | 588.45 | 590.05 | 579.84 | -1.37% | 1,194,302 |
| Jul 29, 2025 | 589.00 | 599.10 | 584.80 | 598.25 | 587.90 | 1.35% | 2,526,778 |
| Jul 28, 2025 | 609.00 | 612.45 | 588.55 | 590.30 | 580.08 | -2.74% | 1,699,737 |
| Jul 25, 2025 | 611.65 | 618.35 | 600.55 | 606.90 | 596.40 | -1.27% | 3,085,959 |
| Jul 24, 2025 | 620.00 | 622.40 | 611.60 | 614.70 | 604.06 | -0.80% | 967,248 |
| Jul 23, 2025 | 622.00 | 623.35 | 611.85 | 619.65 | 608.93 | -0.09% | 913,197 |
| Jul 22, 2025 | 625.10 | 631.80 | 618.05 | 620.20 | 609.47 | -0.55% | 1,066,521 |
| Jul 21, 2025 | 630.00 | 631.90 | 619.60 | 623.65 | 612.86 | -0.73% | 1,258,287 |
| Jul 18, 2025 | 639.20 | 646.50 | 627.50 | 628.25 | 617.38 | -1.57% | 2,430,570 |
| Jul 17, 2025 | 639.20 | 641.75 | 636.00 | 638.25 | 627.20 | 0.19% | 3,214,970 |
| Jul 16, 2025 | 619.45 | 639.00 | 617.85 | 637.05 | 626.03 | 2.92% | 4,955,226 |
| Jul 15, 2025 | 609.95 | 620.00 | 608.50 | 619.00 | 608.29 | 1.99% | 2,537,107 |
| Jul 14, 2025 | 602.70 | 611.40 | 600.75 | 606.90 | 596.40 | 0.37% | 1,171,906 |
| Jul 11, 2025 | 604.95 | 608.40 | 598.55 | 604.65 | 594.19 | -0.14% | 1,432,073 |
| Jul 10, 2025 | 607.95 | 611.95 | 601.60 | 605.50 | 595.02 | 0.22% | 1,041,149 |
| Jul 9, 2025 | 606.00 | 607.50 | 601.25 | 604.15 | 593.69 | -0.17% | 1,196,902 |
| Jul 8, 2025 | 607.80 | 611.15 | 599.55 | 605.15 | 594.68 | -0.44% | 1,369,320 |
| Jul 7, 2025 | 610.00 | 612.00 | 606.05 | 607.80 | 597.28 | -0.49% | 591,073 |
| Jul 4, 2025 | 609.00 | 615.95 | 607.25 | 610.80 | 600.23 | 0.24% | 676,058 |
| Jul 3, 2025 | 612.00 | 612.50 | 607.00 | 609.35 | 598.80 | 0.02% | 1,183,645 |
| Jul 2, 2025 | 612.00 | 616.45 | 605.50 | 609.20 | 598.66 | -0.35% | 1,038,538 |
| Jul 1, 2025 | 618.85 | 618.85 | 608.05 | 611.35 | 600.77 | -1.21% | 1,400,114 |
| Jun 30, 2025 | 614.05 | 621.15 | 614.05 | 618.85 | 608.14 | 1.01% | 1,465,724 |
| Jun 27, 2025 | 626.00 | 627.30 | 610.05 | 612.65 | 602.05 | -1.51% | 2,897,771 |
| Jun 26, 2025 | 613.00 | 624.40 | 607.10 | 622.05 | 611.29 | 1.97% | 2,892,656 |
| Jun 25, 2025 | 606.50 | 613.95 | 604.60 | 610.05 | 599.49 | 1.18% | 1,389,319 |
| Jun 24, 2025 | 600.00 | 610.90 | 594.75 | 602.95 | 592.52 | 1.97% | 1,946,233 |
| Jun 23, 2025 | 589.00 | 594.55 | 581.05 | 591.30 | 581.07 | -0.55% | 3,871,676 |
| Jun 20, 2025 | 584.60 | 600.55 | 581.85 | 594.55 | 584.26 | 2.20% | 1,916,265 |
| Jun 19, 2025 | 603.70 | 603.70 | 578.65 | 581.75 | 571.68 | -3.68% | 2,106,363 |