LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 500.00
-2.00 (-0.40%)
Aug 14, 2026, 3:15 PM IST
LIC Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 502.00 | 502.10 | 498.00 | 500.00 | 500.00 | -0.40% | 874,975 |
| Aug 13, 2026 | 509.00 | 509.00 | 500.45 | 502.00 | 502.00 | -1.18% | 1,372,938 |
| Aug 12, 2026 | 502.95 | 508.00 | 499.45 | 508.00 | 508.00 | 1.20% | 1,559,589 |
| Aug 11, 2026 | 502.00 | 504.60 | 499.20 | 502.00 | 502.00 | 0.40% | 1,493,009 |
| Aug 10, 2026 | 504.90 | 506.90 | 500.00 | 500.00 | 500.00 | -0.84% | 1,388,633 |
| Aug 7, 2026 | 507.35 | 507.90 | 502.70 | 504.25 | 504.25 | -0.15% | 1,604,722 |
| Aug 6, 2026 | 513.50 | 515.00 | 504.80 | 505.00 | 505.00 | -1.38% | 2,575,192 |
| Aug 5, 2026 | 514.60 | 516.85 | 510.05 | 512.05 | 512.05 | 0.01% | 1,022,787 |
| Aug 4, 2026 | 516.95 | 518.60 | 509.35 | 512.00 | 512.00 | -1.35% | 1,388,121 |
| Aug 3, 2026 | 525.50 | 527.00 | 515.10 | 519.00 | 519.00 | -0.78% | 2,191,300 |
| Jul 31, 2026 | 537.50 | 540.20 | 521.50 | 523.10 | 523.10 | -3.29% | 4,188,796 |
| Jul 30, 2026 | 553.40 | 553.40 | 536.40 | 540.90 | 540.90 | -2.27% | 1,512,548 |
| Jul 29, 2026 | 550.00 | 556.90 | 546.60 | 553.45 | 553.45 | 1.42% | 1,485,850 |
| Jul 28, 2026 | 551.00 | 554.45 | 543.25 | 545.70 | 545.70 | -1.10% | 560,719 |
| Jul 27, 2026 | 542.40 | 553.50 | 541.10 | 551.75 | 551.75 | 2.37% | 763,125 |
| Jul 24, 2026 | 530.15 | 542.15 | 529.25 | 538.95 | 538.95 | 0.98% | 516,519 |
| Jul 23, 2026 | 537.10 | 539.70 | 531.65 | 533.70 | 533.70 | -0.91% | 609,442 |
| Jul 22, 2026 | 548.60 | 550.00 | 537.55 | 538.60 | 538.60 | -1.82% | 616,187 |
| Jul 21, 2026 | 553.95 | 554.35 | 547.00 | 548.60 | 548.60 | -0.70% | 345,009 |
| Jul 20, 2026 | 548.00 | 554.45 | 546.55 | 552.45 | 552.45 | 0.46% | 2,352,852 |
| Jul 17, 2026 | 547.90 | 551.90 | 543.50 | 549.90 | 549.90 | 0.58% | 698,630 |
| Jul 16, 2026 | 551.95 | 553.25 | 545.30 | 546.75 | 546.75 | -0.62% | 1,117,938 |
| Jul 15, 2026 | 552.00 | 563.00 | 549.20 | 550.15 | 550.15 | 0.10% | 1,624,750 |
| Jul 14, 2026 | 549.50 | 553.70 | 543.35 | 549.60 | 549.60 | -0.42% | 1,622,604 |
| Jul 13, 2026 | 546.25 | 554.90 | 543.05 | 551.90 | 551.90 | 0.50% | 1,885,782 |
| Jul 10, 2026 | 541.00 | 553.70 | 541.00 | 549.15 | 549.15 | 1.73% | 1,462,462 |
| Jul 9, 2026 | 531.50 | 542.75 | 531.50 | 539.80 | 539.80 | 1.73% | 769,495 |
| Jul 8, 2026 | 543.00 | 544.30 | 528.00 | 530.60 | 530.60 | -2.38% | 1,257,694 |
| Jul 7, 2026 | 548.00 | 549.60 | 542.50 | 543.55 | 543.55 | -0.97% | 684,914 |
| Jul 6, 2026 | 555.95 | 557.65 | 546.00 | 548.85 | 548.85 | -0.88% | 631,362 |
| Jul 3, 2026 | 555.80 | 564.00 | 552.80 | 553.70 | 553.70 | 0.14% | 986,542 |
| Jul 2, 2026 | 555.00 | 559.70 | 551.00 | 552.90 | 552.90 | -0.28% | 724,232 |
| Jul 1, 2026 | 566.00 | 568.50 | 547.05 | 554.45 | 554.45 | -1.69% | 1,842,330 |
| Jun 30, 2026 | 564.00 | 566.00 | 552.70 | 564.00 | 564.00 | 0.58% | 2,564,040 |
| Jun 29, 2026 | 551.00 | 562.65 | 544.10 | 560.75 | 560.75 | 1.98% | 5,408,871 |
| Jun 25, 2026 | 553.50 | 556.90 | 548.00 | 549.85 | 549.85 | -0.13% | 1,850,385 |
| Jun 24, 2026 | 540.50 | 552.60 | 538.50 | 550.55 | 550.55 | 1.73% | 1,229,302 |
| Jun 23, 2026 | 549.00 | 550.55 | 540.00 | 541.20 | 541.20 | -1.33% | 928,998 |
| Jun 22, 2026 | 552.00 | 553.50 | 547.05 | 548.50 | 548.50 | -0.25% | 1,084,087 |
| Jun 19, 2026 | 548.55 | 553.65 | 545.15 | 549.90 | 549.90 | -0.05% | 1,088,518 |
| Jun 18, 2026 | 552.00 | 556.45 | 546.50 | 550.15 | 550.15 | -0.16% | 1,362,678 |
| Jun 17, 2026 | 553.00 | 555.85 | 546.50 | 551.05 | 551.05 | -0.32% | 970,189 |
| Jun 16, 2026 | 552.75 | 560.95 | 550.50 | 552.80 | 552.80 | -0.19% | 584,674 |
| Jun 15, 2026 | 564.50 | 570.75 | 551.10 | 553.85 | 553.85 | -1.01% | 1,197,810 |
| Jun 12, 2026 | 543.65 | 561.25 | 542.05 | 559.50 | 559.50 | 4.40% | 2,541,823 |
| Jun 11, 2026 | 541.30 | 544.95 | 533.40 | 535.90 | 535.90 | -0.94% | 851,702 |
| Jun 10, 2026 | 554.00 | 554.00 | 539.40 | 541.00 | 541.00 | -2.13% | 505,435 |
| Jun 9, 2026 | 541.15 | 554.00 | 540.05 | 552.75 | 552.75 | 2.17% | 589,940 |
| Jun 8, 2026 | 542.00 | 550.95 | 537.50 | 541.00 | 541.00 | -1.59% | 3,246,619 |
| Jun 5, 2026 | 546.00 | 552.70 | 542.80 | 549.75 | 549.75 | 0.77% | 2,983,748 |