LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 515.85
+0.35 (0.07%)
Feb 6, 2026, 9:20 AM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |