LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 552.25
-1.60 (-0.29%)
Jun 16, 2026, 11:40 AM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 564.50 | 570.75 | 563.10 | 566.60 | - | 1.27% | 576,539 |
| 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 |
| May 14, 2026 | 570.25 | 580.95 | 546.80 | 560.40 | 560.40 | -4.31% | 5,113,856 |
| May 13, 2026 | 565.80 | 587.85 | 565.80 | 585.65 | 585.65 | 3.17% | 3,207,656 |
| May 12, 2026 | 585.60 | 590.00 | 565.60 | 567.65 | 567.65 | -3.07% | 1,988,274 |
| May 11, 2026 | 578.85 | 598.20 | 571.20 | 585.60 | 585.60 | 0.71% | 3,516,659 |
| May 8, 2026 | 586.35 | 587.50 | 578.05 | 581.50 | 581.50 | -0.83% | 654,532 |
| May 7, 2026 | 586.50 | 594.90 | 580.20 | 586.35 | 586.35 | 0.72% | 2,128,125 |
| May 6, 2026 | 560.70 | 585.00 | 560.05 | 582.15 | 582.15 | 4.30% | 4,102,921 |
| May 5, 2026 | 557.40 | 560.70 | 550.60 | 558.15 | 558.15 | 0.21% | 790,904 |
| May 4, 2026 | 555.20 | 561.80 | 551.25 | 557.00 | 557.00 | 0.41% | 690,871 |
| Apr 30, 2026 | 562.15 | 562.15 | 549.60 | 554.70 | 554.70 | -1.33% | 716,565 |
| Apr 29, 2026 | 552.90 | 567.70 | 545.80 | 562.15 | 562.15 | 2.21% | 2,435,923 |
| Apr 28, 2026 | 543.15 | 552.95 | 540.30 | 550.00 | 550.00 | 1.27% | 982,947 |
| Apr 27, 2026 | 544.00 | 545.40 | 534.40 | 543.10 | 543.10 | 0.43% | 1,595,904 |
| Apr 24, 2026 | 545.55 | 549.90 | 533.30 | 540.75 | 540.75 | -0.88% | 1,046,981 |
| Apr 23, 2026 | 555.00 | 563.95 | 544.95 | 545.55 | 545.55 | -2.41% | 1,322,221 |
| Apr 22, 2026 | 567.40 | 568.55 | 556.25 | 559.05 | 559.05 | -1.08% | 1,433,675 |
| Apr 21, 2026 | 542.05 | 566.50 | 538.40 | 565.15 | 565.15 | 5.30% | 5,519,886 |
| Apr 20, 2026 | 540.10 | 545.20 | 530.35 | 536.70 | 536.70 | -0.61% | 1,115,177 |
| Apr 17, 2026 | 536.55 | 541.20 | 532.60 | 540.00 | 540.00 | 0.96% | 1,144,342 |
| Apr 16, 2026 | 532.00 | 536.80 | 529.55 | 534.85 | 534.85 | 1.01% | 1,509,312 |
| Apr 15, 2026 | 528.80 | 532.35 | 524.65 | 529.50 | 529.50 | 1.76% | 1,256,635 |
| Apr 13, 2026 | 522.00 | 524.75 | 513.20 | 520.35 | 520.35 | -2.13% | 1,218,384 |
| Apr 10, 2026 | 533.00 | 538.45 | 529.10 | 531.65 | 531.65 | -0.12% | 1,006,830 |
| Apr 9, 2026 | 529.85 | 533.55 | 524.75 | 532.30 | 532.30 | 0.51% | 1,029,751 |
| Apr 8, 2026 | 527.00 | 530.50 | 520.00 | 529.60 | 529.60 | 3.27% | 1,834,856 |
| Apr 7, 2026 | 515.95 | 517.55 | 509.25 | 512.85 | 512.85 | -0.91% | 1,053,633 |
| Apr 6, 2026 | 517.40 | 520.15 | 508.75 | 517.55 | 517.55 | 0.03% | 1,102,363 |
| Apr 2, 2026 | 510.00 | 518.85 | 501.75 | 517.40 | 517.40 | 0.36% | 1,731,934 |
| Apr 1, 2026 | 511.00 | 517.80 | 504.25 | 515.55 | 515.55 | 4.10% | 1,766,925 |