LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 562.05
+8.05 (1.45%)
Sep 4, 2026, 3:15 PM IST
LIC Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 554.00 | 579.40 | 554.00 | 562.05 | 562.05 | 1.45% | 7,126,780 |
| Sep 3, 2026 | 542.00 | 555.95 | 536.60 | 554.00 | 554.00 | 2.36% | 5,798,155 |
| Sep 2, 2026 | 530.00 | 542.15 | 525.25 | 541.25 | 541.25 | 1.19% | 2,788,144 |
| Sep 1, 2026 | 538.40 | 538.40 | 526.35 | 534.90 | 534.90 | -0.65% | 2,000,075 |
| Aug 31, 2026 | 535.60 | 540.45 | 528.45 | 538.40 | 538.40 | 0.64% | 3,367,439 |
| Aug 28, 2026 | 536.00 | 543.00 | 531.75 | 535.00 | 535.00 | -0.09% | 4,033,348 |
| Aug 27, 2026 | 528.20 | 543.40 | 523.40 | 535.50 | 535.50 | 2.12% | 7,375,648 |
| Aug 26, 2026 | 506.00 | 526.90 | 506.00 | 524.40 | 524.40 | 3.64% | 6,509,187 |
| Aug 25, 2026 | 490.00 | 506.40 | 489.15 | 506.00 | 506.00 | 2.97% | 3,617,182 |
| Aug 24, 2026 | 496.80 | 499.95 | 485.45 | 491.40 | 491.40 | -1.13% | 4,349,249 |
| Aug 21, 2026 | 500.00 | 500.80 | 491.00 | 497.00 | 497.00 | -0.21% | 3,123,216 |
| Aug 20, 2026 | 500.00 | 511.45 | 498.20 | 508.05 | 498.05 | 2.22% | 2,938,868 |
| Aug 19, 2026 | 501.00 | 501.25 | 496.70 | 497.00 | 487.22 | -0.36% | 971,490 |
| Aug 18, 2026 | 500.00 | 501.80 | 495.90 | 498.80 | 488.98 | 0.11% | 1,854,138 |
| Aug 17, 2026 | 500.00 | 500.05 | 496.25 | 498.25 | 488.44 | -0.35% | 2,838,836 |
| Aug 14, 2026 | 502.00 | 502.10 | 498.00 | 500.00 | 490.16 | -0.40% | 874,975 |
| Aug 13, 2026 | 509.00 | 509.00 | 500.45 | 502.00 | 492.12 | -1.18% | 1,372,938 |
| Aug 12, 2026 | 502.95 | 508.00 | 499.45 | 508.00 | 498.00 | 1.20% | 1,559,589 |
| Aug 11, 2026 | 502.00 | 504.60 | 499.20 | 502.00 | 492.12 | 0.40% | 1,493,009 |
| Aug 10, 2026 | 504.90 | 506.90 | 500.00 | 500.00 | 490.16 | -0.84% | 1,388,633 |
| Aug 7, 2026 | 507.35 | 507.90 | 502.70 | 504.25 | 494.32 | -0.15% | 1,604,722 |
| Aug 6, 2026 | 513.50 | 515.00 | 504.80 | 505.00 | 495.06 | -1.38% | 2,575,192 |
| Aug 5, 2026 | 514.60 | 516.85 | 510.05 | 512.05 | 501.97 | 0.01% | 1,022,787 |
| Aug 4, 2026 | 516.95 | 518.60 | 509.35 | 512.00 | 501.92 | -1.35% | 1,388,121 |
| Aug 3, 2026 | 525.50 | 527.00 | 515.10 | 519.00 | 508.78 | -0.78% | 2,191,300 |
| Jul 31, 2026 | 537.50 | 540.20 | 521.50 | 523.10 | 512.80 | -3.29% | 4,188,796 |
| Jul 30, 2026 | 553.40 | 553.40 | 536.40 | 540.90 | 530.25 | -2.27% | 1,512,548 |
| Jul 29, 2026 | 550.00 | 556.90 | 546.60 | 553.45 | 542.56 | 1.42% | 1,485,850 |
| Jul 28, 2026 | 551.00 | 554.45 | 543.25 | 545.70 | 534.96 | -1.10% | 560,719 |
| Jul 27, 2026 | 542.40 | 553.50 | 541.10 | 551.75 | 540.89 | 2.37% | 763,125 |
| Jul 24, 2026 | 530.15 | 542.15 | 529.25 | 538.95 | 528.34 | 0.98% | 516,519 |
| Jul 23, 2026 | 537.10 | 539.70 | 531.65 | 533.70 | 523.20 | -0.91% | 609,442 |
| Jul 22, 2026 | 548.60 | 550.00 | 537.55 | 538.60 | 528.00 | -1.82% | 616,187 |
| Jul 21, 2026 | 553.95 | 554.35 | 547.00 | 548.60 | 537.80 | -0.70% | 345,009 |
| Jul 20, 2026 | 548.00 | 554.45 | 546.55 | 552.45 | 541.58 | 0.46% | 2,352,852 |
| Jul 17, 2026 | 547.90 | 551.90 | 543.50 | 549.90 | 539.08 | 0.58% | 698,630 |
| Jul 16, 2026 | 551.95 | 553.25 | 545.30 | 546.75 | 535.99 | -0.62% | 1,117,938 |
| Jul 15, 2026 | 552.00 | 563.00 | 549.20 | 550.15 | 539.32 | 0.10% | 1,624,750 |
| Jul 14, 2026 | 549.50 | 553.70 | 543.35 | 549.60 | 538.78 | -0.42% | 1,622,604 |
| Jul 13, 2026 | 546.25 | 554.90 | 543.05 | 551.90 | 541.04 | 0.50% | 1,885,782 |
| Jul 10, 2026 | 541.00 | 553.70 | 541.00 | 549.15 | 538.34 | 1.73% | 1,462,462 |
| Jul 9, 2026 | 531.50 | 542.75 | 531.50 | 539.80 | 529.18 | 1.73% | 769,495 |
| Jul 8, 2026 | 543.00 | 544.30 | 528.00 | 530.60 | 520.16 | -2.38% | 1,257,694 |
| Jul 7, 2026 | 548.00 | 549.60 | 542.50 | 543.55 | 532.85 | -0.97% | 684,914 |
| Jul 6, 2026 | 555.95 | 557.65 | 546.00 | 548.85 | 538.05 | -0.88% | 631,362 |
| Jul 3, 2026 | 555.80 | 564.00 | 552.80 | 553.70 | 542.80 | 0.14% | 986,542 |
| Jul 2, 2026 | 555.00 | 559.70 | 551.00 | 552.90 | 542.02 | -0.28% | 724,232 |
| Jul 1, 2026 | 566.00 | 568.50 | 547.05 | 554.45 | 543.54 | -1.69% | 1,842,330 |
| Jun 30, 2026 | 564.00 | 566.00 | 552.70 | 564.00 | 552.90 | 0.58% | 2,564,040 |
| Jun 29, 2026 | 551.00 | 562.65 | 544.10 | 560.75 | 549.71 | 1.98% | 5,408,871 |