LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 543.00
-0.45 (-0.08%)
May 26, 2026, 3:30 PM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 500.00 | 510.95 | 492.20 | 495.25 | 495.25 | -2.13% | 3,244,305 |
| Mar 27, 2026 | 500.00 | 512.00 | 498.30 | 506.05 | 506.05 | 1.96% | 5,161,239 |
| Mar 25, 2026 | 483.85 | 500.80 | 483.05 | 496.30 | 496.30 | 3.61% | 2,495,210 |
| Mar 24, 2026 | 468.00 | 481.00 | 466.80 | 479.00 | 479.00 | 3.97% | 2,779,618 |
| Mar 23, 2026 | 483.00 | 483.70 | 458.90 | 460.70 | 460.70 | -5.24% | 3,943,606 |
| Mar 20, 2026 | 488.70 | 494.65 | 483.50 | 486.15 | 486.15 | 0.55% | 1,165,789 |
| Mar 19, 2026 | 499.00 | 499.95 | 482.00 | 483.50 | 483.50 | -3.91% | 2,785,790 |
| Mar 18, 2026 | 502.00 | 507.90 | 499.65 | 503.15 | 503.15 | 0.85% | 1,689,650 |
| Mar 17, 2026 | 499.25 | 503.85 | 488.60 | 498.90 | 498.90 | -0.52% | 1,890,810 |
| Mar 16, 2026 | 496.95 | 504.45 | 490.30 | 501.50 | 501.50 | 0.99% | 2,286,161 |
| Mar 13, 2026 | 495.35 | 503.90 | 490.25 | 496.60 | 496.60 | -0.38% | 1,637,745 |
| Mar 12, 2026 | 500.00 | 506.15 | 492.00 | 498.50 | 498.50 | -1.37% | 2,540,980 |
| Mar 11, 2026 | 514.10 | 521.95 | 501.35 | 505.40 | 505.40 | -1.39% | 1,249,142 |