LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 573.70
+0.65 (0.11%)
Oct 21, 2025, 2:44 PM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 570.50 | 580.70 | 569.65 | 573.05 | 573.05 | 0.84% | 2,230,106 |
| Oct 17, 2025 | 569.05 | 570.70 | 564.80 | 568.25 | 568.25 | -0.18% | 1,008,096 |
| Oct 16, 2025 | 571.30 | 572.00 | 566.10 | 569.30 | 569.30 | 0.04% | 570,837 |
| Oct 15, 2025 | 566.00 | 573.10 | 565.80 | 569.10 | 569.10 | 0.58% | 1,062,343 |
| Oct 14, 2025 | 573.00 | 573.90 | 560.05 | 565.80 | 565.80 | -1.14% | 970,478 |
| Oct 13, 2025 | 565.00 | 573.75 | 563.05 | 572.35 | 572.35 | 0.69% | 1,243,809 |
| Oct 10, 2025 | 561.60 | 572.35 | 561.05 | 568.45 | 568.45 | 1.42% | 987,991 |
| Oct 9, 2025 | 563.50 | 565.55 | 559.00 | 560.50 | 560.50 | -0.28% | 2,248,223 |
| Oct 8, 2025 | 570.60 | 570.95 | 561.50 | 562.05 | 562.05 | -0.81% | 1,591,967 |
| Oct 7, 2025 | 579.95 | 582.15 | 564.70 | 566.65 | 566.65 | -1.77% | 1,244,017 |
| Oct 6, 2025 | 580.00 | 582.35 | 574.40 | 576.85 | 576.85 | -0.28% | 630,141 |
| Oct 3, 2025 | 579.00 | 583.45 | 574.05 | 578.45 | 578.45 | 0.22% | 863,724 |
| Oct 1, 2025 | 565.00 | 578.50 | 564.55 | 577.20 | 577.20 | 2.16% | 920,168 |
| Sep 30, 2025 | 565.00 | 571.20 | 562.65 | 565.00 | 565.00 | -0.39% | 2,520,293 |
| Sep 29, 2025 | 565.00 | 572.70 | 563.50 | 567.20 | 567.20 | 0.40% | 494,815 |
| Sep 26, 2025 | 572.00 | 574.40 | 562.75 | 564.95 | 564.95 | -1.13% | 788,424 |
| Sep 25, 2025 | 580.00 | 582.20 | 570.45 | 571.40 | 571.40 | -1.61% | 539,499 |
| Sep 24, 2025 | 582.00 | 585.45 | 579.00 | 580.75 | 580.75 | -0.32% | 659,123 |
| Sep 23, 2025 | 587.30 | 588.25 | 579.20 | 582.60 | 582.60 | -0.80% | 660,351 |
| Sep 22, 2025 | 591.50 | 594.70 | 583.90 | 587.30 | 587.30 | -0.93% | 1,223,800 |
| Sep 19, 2025 | 592.00 | 595.90 | 586.85 | 592.80 | 592.80 | -0.07% | 1,602,392 |
| Sep 18, 2025 | 575.00 | 595.00 | 572.95 | 593.20 | 593.20 | 3.71% | 4,634,182 |
| Sep 17, 2025 | 572.05 | 574.40 | 569.75 | 572.00 | 572.00 | 0.34% | 498,684 |
| Sep 16, 2025 | 572.45 | 573.95 | 568.75 | 570.05 | 570.05 | -0.30% | 1,245,789 |
| Sep 15, 2025 | 569.80 | 575.80 | 565.80 | 571.75 | 571.75 | 0.82% | 1,531,927 |
| Sep 12, 2025 | 563.40 | 569.90 | 563.40 | 567.10 | 567.10 | 0.78% | 1,999,528 |
| Sep 11, 2025 | 562.00 | 567.00 | 561.10 | 562.70 | 562.70 | 0.34% | 595,170 |
| Sep 10, 2025 | 559.05 | 563.50 | 558.90 | 560.80 | 560.80 | 0.58% | 725,295 |
| Sep 9, 2025 | 560.50 | 562.35 | 557.00 | 557.55 | 557.55 | -0.38% | 436,744 |
| Sep 8, 2025 | 555.85 | 563.00 | 553.30 | 559.65 | 559.65 | 0.98% | 641,290 |
| Sep 5, 2025 | 556.90 | 557.95 | 550.25 | 554.20 | 554.20 | -0.02% | 458,431 |
| Sep 4, 2025 | 564.45 | 565.00 | 553.15 | 554.30 | 554.30 | -0.50% | 778,989 |
| Sep 3, 2025 | 556.70 | 559.80 | 555.65 | 557.10 | 557.10 | 0.12% | 691,081 |
| Sep 2, 2025 | 564.00 | 566.00 | 555.25 | 556.45 | 556.45 | -1.23% | 1,063,167 |
| Sep 1, 2025 | 555.20 | 564.05 | 554.10 | 563.40 | 563.40 | 1.48% | 678,306 |
| 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 | 569.71 | 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 | 560.72 | -1.35% | 1,562,824 |
| Aug 7, 2025 | 575.65 | 580.80 | 568.55 | 578.40 | 568.39 | 0.40% | 1,117,020 |