LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 543.70
+4.75 (0.88%)
Jul 27, 2026, 10:20 AM IST
LIC Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 542.40 | 547.00 | 541.10 | 544.30 | - | 0.99% | 172,903 |
| 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 |
| Jun 4, 2026 | 541.00 | 547.75 | 536.45 | 545.55 | 545.55 | 0.79% | 1,251,639 |
| Jun 3, 2026 | 535.00 | 544.55 | 523.55 | 541.25 | 541.25 | 1.17% | 1,832,015 |
| Jun 2, 2026 | 532.00 | 537.00 | 528.45 | 535.00 | 535.00 | -0.49% | 637,616 |
| Jun 1, 2026 | 536.00 | 541.90 | 531.55 | 537.65 | 537.65 | 0.84% | 1,794,232 |
| May 29, 2026 | 559.00 | 564.95 | 531.05 | 533.15 | 533.15 | -4.19% | 1,618,769 |
| May 27, 2026 | 544.65 | 559.45 | 543.45 | 556.45 | 556.45 | 2.26% | 1,206,626 |
| May 26, 2026 | 545.05 | 548.15 | 540.00 | 544.15 | 544.15 | 0.13% | 666,052 |
| May 25, 2026 | 544.00 | 546.25 | 538.90 | 543.45 | 543.45 | 0.79% | 1,091,350 |
| May 22, 2026 | 542.40 | 543.45 | 536.30 | 539.20 | 539.20 | 0.23% | 993,024 |
| May 21, 2026 | 549.50 | 552.75 | 535.30 | 537.95 | 537.95 | -1.62% | 929,145 |
| May 20, 2026 | 540.00 | 547.95 | 535.30 | 546.80 | 546.80 | 0.70% | 1,270,072 |
| May 19, 2026 | 549.00 | 550.00 | 541.05 | 543.00 | 543.00 | -0.47% | 763,100 |
| May 18, 2026 | 545.00 | 547.40 | 533.75 | 545.55 | 545.55 | -0.27% | 1,750,842 |
| May 15, 2026 | 562.10 | 564.00 | 545.20 | 547.05 | 547.05 | -2.38% | 3,316,350 |