LIC Housing Finance Limited (NSE:LICHSGFIN)
India flag India · Delayed Price · Currency is INR
565.00
-2.20 (-0.39%)
Sep 30, 2025, 3:30 PM IST

LIC Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025565.00571.20565.00568.70568.700.26%404,623
Sep 29, 2025565.00572.70563.50567.20567.200.40%494,759
Sep 26, 2025572.00574.40562.75564.95564.95-1.13%788,424
Sep 25, 2025580.00582.20570.45571.40571.40-1.61%539,499
Sep 24, 2025582.00585.45579.00580.75580.75-0.32%659,123
Sep 23, 2025587.30588.25579.20582.60582.60-0.80%660,351
Sep 22, 2025591.50594.70583.90587.30587.30-0.93%1,223,800
Sep 19, 2025592.00595.90586.85592.80592.80-0.07%1,602,392
Sep 18, 2025575.00595.00572.95593.20593.203.71%4,634,182
Sep 17, 2025572.05574.40569.75572.00572.000.34%498,684
Sep 16, 2025572.45573.95568.75570.05570.05-0.30%1,245,789
Sep 15, 2025569.80575.80565.80571.75571.750.82%1,531,927
Sep 12, 2025563.40569.90563.40567.10567.100.78%1,999,528
Sep 11, 2025562.00567.00561.10562.70562.700.34%595,170
Sep 10, 2025559.05563.50558.90560.80560.800.58%725,295
Sep 9, 2025560.50562.35557.00557.55557.55-0.38%436,744
Sep 8, 2025555.85563.00553.30559.65559.650.98%641,290
Sep 5, 2025556.90557.95550.25554.20554.20-0.02%458,431
Sep 4, 2025564.45565.00553.15554.30554.30-0.50%778,989
Sep 3, 2025556.70559.80555.65557.10557.100.12%691,081
Sep 2, 2025564.00566.00555.25556.45556.45-1.23%1,063,167
Sep 1, 2025555.20564.05554.10563.40563.401.48%678,306
Aug 29, 2025545.40558.35545.00555.20555.201.43%1,722,586
Aug 28, 2025560.30560.30546.20547.35547.35-2.33%2,560,978
Aug 26, 2025561.00566.35554.95560.40560.40-0.12%1,629,147
Aug 25, 2025564.60566.90560.05561.10561.10-0.43%845,716
Aug 22, 2025570.10571.00562.10563.50563.50-2.48%1,778,532
Aug 21, 2025584.00584.00577.20577.85567.85-0.39%724,860
Aug 20, 2025581.70583.20576.70580.10570.060.06%1,561,218
Aug 19, 2025570.00582.80567.00579.75569.722.10%4,224,172
Aug 18, 2025575.00576.40565.70567.80557.97-0.25%4,253,108
Aug 14, 2025575.50577.00566.80569.25559.40-0.89%939,890
Aug 13, 2025576.10577.00571.35574.35564.410.21%939,214
Aug 12, 2025575.00575.50572.00573.15563.23-0.20%616,119
Aug 11, 2025573.95575.55569.10574.30564.360.65%868,496
Aug 8, 2025578.95581.75569.00570.60560.73-1.35%1,562,824
Aug 7, 2025575.65580.80568.55578.40568.390.40%1,117,020
Aug 6, 2025580.05580.55572.80576.10566.13-0.61%1,037,270
Aug 5, 2025591.10591.15575.20579.65569.62-1.93%2,773,442
Aug 4, 2025570.25594.70570.25591.05580.823.65%2,853,738
Aug 1, 2025585.95587.00560.40570.25560.38-2.70%2,495,374
Jul 31, 2025586.00590.50582.50586.05575.91-0.68%1,636,644
Jul 30, 2025599.00600.30588.45590.05579.84-1.37%1,194,302
Jul 29, 2025589.00599.10584.80598.25587.901.35%2,526,778
Jul 28, 2025609.00612.45588.55590.30580.08-2.74%1,699,737
Jul 25, 2025611.65618.35600.55606.90596.40-1.27%3,085,959
Jul 24, 2025620.00622.40611.60614.70604.06-0.80%967,248
Jul 23, 2025622.00623.35611.85619.65608.93-0.09%913,197
Jul 22, 2025625.10631.80618.05620.20609.47-0.55%1,066,521
Jul 21, 2025630.00631.90619.60623.65612.86-0.73%1,258,287