LIC Housing Finance Limited (NSE:LICHSGFIN)
India · Delayed Price · Currency is INR 529.00
+9.00 (1.73%)
Nov 5, 2026, 3:28 PM IST
LIC Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 528.00 | 535.30 | 523.00 | 529.00 | 529.00 | 1.73% | 4,418,838 |
| Nov 4, 2026 | 505.10 | 522.95 | 502.10 | 520.00 | 520.00 | 2.98% | 1,402,188 |
| Nov 3, 2026 | 501.00 | 508.30 | 498.55 | 504.95 | 504.95 | 1.95% | 1,920,244 |
| Nov 2, 2026 | 495.30 | 505.10 | 493.65 | 495.30 | 495.30 | 0.32% | 3,840,053 |
| Oct 30, 2026 | 514.90 | 514.90 | 493.70 | 493.70 | 493.70 | -3.95% | 1,226,476 |
| Oct 29, 2026 | 509.55 | 518.55 | 505.50 | 514.00 | 514.00 | 0.75% | 1,156,655 |
| Oct 28, 2026 | 511.00 | 513.00 | 502.50 | 510.15 | 510.15 | 0.03% | 700,020 |
| Oct 27, 2026 | 499.10 | 517.70 | 499.00 | 510.00 | 510.00 | 2.53% | 4,687,407 |
| Oct 26, 2026 | 490.00 | 503.50 | 485.20 | 497.40 | 497.40 | 1.51% | 1,796,889 |
| Oct 23, 2026 | 503.40 | 504.50 | 487.10 | 490.00 | 490.00 | -2.39% | 1,657,379 |
| Oct 22, 2026 | 505.00 | 505.35 | 497.70 | 502.00 | 502.00 | -0.35% | 786,929 |
| Oct 21, 2026 | 512.60 | 515.80 | 501.65 | 503.75 | 503.75 | -1.52% | 1,633,313 |
| Oct 19, 2026 | 522.00 | 523.80 | 510.80 | 511.50 | 511.50 | -1.82% | 832,228 |
| Oct 16, 2026 | 535.60 | 536.00 | 520.00 | 521.00 | 521.00 | -2.29% | 1,970,064 |
| Oct 15, 2026 | 533.00 | 537.90 | 530.10 | 533.20 | 533.20 | -0.34% | 1,422,770 |
| Oct 14, 2026 | 562.00 | 562.00 | 533.75 | 535.00 | 535.00 | -5.14% | 6,004,605 |
| Oct 13, 2026 | 561.00 | 565.00 | 554.15 | 564.00 | 564.00 | -0.70% | 1,838,080 |
| Oct 12, 2026 | 550.00 | 568.00 | 548.20 | 568.00 | 568.00 | 2.96% | 3,553,143 |
| Oct 9, 2026 | 537.00 | 554.35 | 535.25 | 551.65 | 551.65 | 2.73% | 5,310,443 |
| Oct 8, 2026 | 519.90 | 547.65 | 519.40 | 537.00 | 537.00 | 4.19% | 14,555,953 |
| Oct 7, 2026 | 503.45 | 517.15 | 497.20 | 515.40 | 515.40 | 2.67% | 2,958,457 |
| Oct 6, 2026 | 505.30 | 507.55 | 498.85 | 502.00 | 502.00 | -0.59% | 1,198,970 |
| Oct 5, 2026 | 513.50 | 514.90 | 501.90 | 505.00 | 505.00 | -0.79% | 1,495,045 |
| Oct 1, 2026 | 530.40 | 531.70 | 499.25 | 509.00 | 509.00 | -4.00% | 5,986,497 |
| Sep 30, 2026 | 555.10 | 565.00 | 530.20 | 530.20 | 530.20 | -3.34% | 5,474,497 |
| Sep 29, 2026 | 564.55 | 566.75 | 548.50 | 548.50 | 548.50 | -2.77% | 2,870,480 |
| Sep 28, 2026 | 568.00 | 574.70 | 562.50 | 564.15 | 564.15 | -0.33% | 2,923,229 |
| Sep 25, 2026 | 564.75 | 569.55 | 558.60 | 566.00 | 566.00 | 0.31% | 1,070,523 |
| Sep 24, 2026 | 569.80 | 571.90 | 563.80 | 564.25 | 564.25 | -1.44% | 1,297,709 |
| Sep 23, 2026 | 565.10 | 576.70 | 564.05 | 572.50 | 572.50 | 1.33% | 3,008,551 |
| Sep 22, 2026 | 569.00 | 573.95 | 563.20 | 565.00 | 565.00 | -0.53% | 2,772,548 |
| Sep 21, 2026 | 548.30 | 574.15 | 543.65 | 568.00 | 568.00 | 3.62% | 3,749,732 |
| Sep 18, 2026 | 548.60 | 552.00 | 543.60 | 548.15 | 548.15 | 0.41% | 2,234,836 |
| Sep 17, 2026 | 542.05 | 554.55 | 541.05 | 545.90 | 545.90 | 0.53% | 3,377,564 |
| Sep 16, 2026 | 541.80 | 551.45 | 529.60 | 543.00 | 543.00 | 0.18% | 3,693,410 |
| Sep 15, 2026 | 563.90 | 565.25 | 538.50 | 542.00 | 542.00 | -3.71% | 4,654,811 |
| Sep 11, 2026 | 546.00 | 572.35 | 546.00 | 562.90 | 562.90 | 1.92% | 11,556,446 |
| Sep 10, 2026 | 558.00 | 558.00 | 543.80 | 552.30 | 552.30 | -0.49% | 2,842,584 |
| Sep 9, 2026 | 560.00 | 564.75 | 550.45 | 555.00 | 555.00 | -1.42% | 2,616,014 |
| Sep 8, 2026 | 551.00 | 563.00 | 545.40 | 563.00 | 563.00 | 1.99% | 2,858,992 |
| Sep 7, 2026 | 563.15 | 567.60 | 548.00 | 552.00 | 552.00 | -1.79% | 1,618,855 |
| 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 |