LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 570.25
-15.80 (-2.70%)
Aug 1, 2025, 3:29 PM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 585.95 | 587.00 | 560.40 | 570.25 | 570.25 | -2.70% | 2,495,158 |
| Jul 31, 2025 | 586.00 | 590.50 | 582.50 | 586.05 | 586.05 | -0.68% | 1,636,644 |
| Jul 30, 2025 | 599.00 | 600.30 | 588.45 | 590.05 | 590.05 | -1.37% | 1,194,302 |
| Jul 29, 2025 | 589.00 | 599.10 | 584.80 | 598.25 | 598.25 | 1.35% | 2,526,778 |
| Jul 28, 2025 | 609.00 | 612.45 | 588.55 | 590.30 | 590.30 | -2.74% | 1,699,737 |
| Jul 25, 2025 | 611.65 | 618.35 | 600.55 | 606.90 | 606.90 | -1.27% | 3,085,959 |
| Jul 24, 2025 | 620.00 | 622.40 | 611.60 | 614.70 | 614.70 | -0.80% | 967,248 |
| Jul 23, 2025 | 622.00 | 623.35 | 611.85 | 619.65 | 619.65 | -0.09% | 913,197 |
| Jul 22, 2025 | 625.10 | 631.80 | 618.05 | 620.20 | 620.20 | -0.55% | 1,066,521 |
| Jul 21, 2025 | 630.00 | 631.90 | 619.60 | 623.65 | 623.65 | -0.73% | 1,258,287 |
| Jul 18, 2025 | 639.20 | 646.50 | 627.50 | 628.25 | 628.25 | -1.57% | 2,430,570 |
| Jul 17, 2025 | 639.20 | 641.75 | 636.00 | 638.25 | 638.25 | 0.19% | 3,214,970 |
| Jul 16, 2025 | 619.45 | 639.00 | 617.85 | 637.05 | 637.05 | 2.92% | 4,955,226 |
| Jul 15, 2025 | 609.95 | 620.00 | 608.50 | 619.00 | 619.00 | 1.99% | 2,537,107 |
| Jul 14, 2025 | 602.70 | 611.40 | 600.75 | 606.90 | 606.90 | 0.37% | 1,171,906 |
| Jul 11, 2025 | 604.95 | 608.40 | 598.55 | 604.65 | 604.65 | -0.14% | 1,432,073 |
| Jul 10, 2025 | 607.95 | 611.95 | 601.60 | 605.50 | 605.50 | 0.22% | 1,041,149 |
| Jul 9, 2025 | 606.00 | 607.50 | 601.25 | 604.15 | 604.15 | -0.17% | 1,196,902 |
| Jul 8, 2025 | 607.80 | 611.15 | 599.55 | 605.15 | 605.15 | -0.44% | 1,369,320 |
| Jul 7, 2025 | 610.00 | 612.00 | 606.05 | 607.80 | 607.80 | -0.49% | 591,073 |
| Jul 4, 2025 | 609.00 | 615.95 | 607.25 | 610.80 | 610.80 | 0.24% | 676,058 |
| Jul 3, 2025 | 612.00 | 612.50 | 607.00 | 609.35 | 609.35 | 0.02% | 1,183,645 |
| Jul 2, 2025 | 612.00 | 616.45 | 605.50 | 609.20 | 609.20 | -0.35% | 1,038,538 |
| Jul 1, 2025 | 618.85 | 618.85 | 608.05 | 611.35 | 611.35 | -1.21% | 1,400,114 |
| Jun 30, 2025 | 614.05 | 621.15 | 614.05 | 618.85 | 618.85 | 1.01% | 1,465,724 |
| Jun 27, 2025 | 626.00 | 627.30 | 610.05 | 612.65 | 612.65 | -1.51% | 2,897,771 |
| Jun 26, 2025 | 613.00 | 624.40 | 607.10 | 622.05 | 622.05 | 1.97% | 2,892,656 |
| Jun 25, 2025 | 606.50 | 613.95 | 604.60 | 610.05 | 610.05 | 1.18% | 1,389,319 |
| Jun 24, 2025 | 600.00 | 610.90 | 594.75 | 602.95 | 602.95 | 1.97% | 1,946,233 |
| Jun 23, 2025 | 589.00 | 594.55 | 581.05 | 591.30 | 591.30 | -0.55% | 3,871,676 |
| Jun 20, 2025 | 584.60 | 600.55 | 581.85 | 594.55 | 594.55 | 2.20% | 1,916,265 |
| Jun 19, 2025 | 603.70 | 603.70 | 578.65 | 581.75 | 581.75 | -3.68% | 2,106,363 |
| Jun 18, 2025 | 599.00 | 607.50 | 596.55 | 604.00 | 604.00 | 0.54% | 1,147,464 |
| Jun 17, 2025 | 606.00 | 611.50 | 598.40 | 600.75 | 600.75 | -0.78% | 1,145,741 |
| Jun 16, 2025 | 602.00 | 607.20 | 590.55 | 605.50 | 605.50 | 0.92% | 867,846 |
| Jun 13, 2025 | 590.00 | 601.25 | 588.70 | 600.00 | 600.00 | -0.76% | 3,086,858 |
| Jun 12, 2025 | 621.00 | 623.30 | 603.25 | 604.60 | 604.60 | -2.52% | 1,664,346 |
| Jun 11, 2025 | 619.00 | 627.25 | 615.50 | 620.20 | 620.20 | 0.33% | 2,206,461 |
| Jun 10, 2025 | 625.00 | 625.25 | 615.50 | 618.15 | 618.15 | -0.64% | 1,596,557 |
| Jun 9, 2025 | 618.00 | 623.60 | 617.55 | 622.15 | 622.15 | 1.42% | 2,583,496 |
| Jun 6, 2025 | 602.20 | 616.50 | 595.25 | 613.45 | 613.45 | 2.04% | 3,541,465 |
| Jun 5, 2025 | 605.05 | 608.40 | 598.20 | 601.20 | 601.20 | -0.36% | 1,508,253 |
| Jun 4, 2025 | 609.00 | 612.20 | 600.20 | 603.35 | 603.35 | -0.78% | 1,650,309 |
| Jun 3, 2025 | 605.00 | 614.35 | 602.75 | 608.10 | 608.10 | 0.95% | 2,969,033 |
| Jun 2, 2025 | 595.00 | 604.30 | 592.00 | 602.40 | 602.40 | 1.00% | 1,331,928 |
| May 30, 2025 | 595.90 | 599.35 | 587.35 | 596.45 | 596.45 | 0.07% | 2,806,423 |
| May 29, 2025 | 597.95 | 600.00 | 591.00 | 596.05 | 596.05 | 0.32% | 1,624,633 |
| May 28, 2025 | 605.00 | 605.00 | 592.80 | 594.15 | 594.15 | -1.12% | 2,596,317 |
| May 27, 2025 | 604.20 | 606.20 | 596.90 | 600.85 | 600.85 | -0.41% | 1,072,628 |
| May 26, 2025 | 600.00 | 605.50 | 597.05 | 603.35 | 603.35 | 1.07% | 2,310,350 |