LIC Housing Finance Ltd LICHSGFIN
NSE · India · Finance
INR 509.00-21.20 (-4.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 530.20 | -3.34% | INR 555.10 | INR 565.00 | INR 530.20 | 5.47M |
| 2026-09-29 | INR 548.50 | -2.77% | INR 564.55 | INR 566.75 | INR 548.50 | 2.87M |
| 2026-09-28 | INR 564.15 | -0.33% | INR 568.00 | INR 574.70 | INR 562.50 | 2.92M |
| 2026-09-25 | INR 566.00 | +0.31% | INR 564.75 | INR 569.55 | INR 558.60 | 1.07M |
| 2026-09-24 | INR 564.25 | -1.44% | INR 569.80 | INR 571.90 | INR 563.80 | 1.30M |
| 2026-09-23 | INR 572.50 | +1.33% | INR 565.10 | INR 576.70 | INR 564.05 | 3.01M |
| 2026-09-22 | INR 565.00 | -0.53% | INR 569.00 | INR 573.95 | INR 563.20 | 2.77M |
| 2026-09-21 | INR 568.00 | +3.62% | INR 548.30 | INR 574.15 | INR 543.65 | 3.75M |
| 2026-09-18 | INR 548.15 | +0.41% | INR 548.60 | INR 552.00 | INR 543.60 | 2.23M |
| 2026-09-17 | INR 545.90 | +0.53% | INR 542.05 | INR 554.55 | INR 541.05 | 3.38M |
| 2026-09-16 | INR 543.00 | +0.18% | INR 541.80 | INR 551.45 | INR 529.60 | 3.69M |
| 2026-09-15 | INR 542.00 | -3.71% | INR 563.90 | INR 565.25 | INR 538.50 | 4.65M |
| 2026-09-14 | INR 562.90 | 0.00% | INR 562.90 | INR 562.90 | INR 562.90 | 0 |
| 2026-09-11 | INR 562.90 | +1.92% | INR 546.00 | INR 572.35 | INR 546.00 | 11.56M |
| 2026-09-10 | INR 552.30 | -0.49% | INR 558.00 | INR 558.00 | INR 543.80 | 2.84M |
| 2026-09-09 | INR 555.00 | -1.42% | INR 560.00 | INR 564.75 | INR 550.45 | 2.62M |
| 2026-09-08 | INR 563.00 | +1.99% | INR 551.00 | INR 563.00 | INR 545.40 | 2.86M |
| 2026-09-07 | INR 552.00 | -1.79% | INR 563.15 | INR 567.60 | INR 548.00 | 1.62M |
| 2026-09-04 | INR 562.05 | +1.45% | INR 554.00 | INR 579.40 | INR 554.00 | 7.13M |
| 2026-09-03 | INR 554.00 | +2.36% | INR 542.00 | INR 555.95 | INR 536.60 | 5.80M |
| 2026-09-02 | INR 541.25 | +1.19% | INR 530.00 | INR 542.15 | INR 525.25 | 2.79M |
| 2026-09-01 | INR 534.90 | -0.65% | INR 538.40 | INR 538.40 | INR 526.35 | 2.00M |
| 2026-08-31 | INR 538.40 | +0.64% | INR 535.60 | INR 540.45 | INR 528.45 | 3.37M |
| 2026-08-28 | INR 535.00 | -0.09% | INR 536.00 | INR 543.00 | INR 531.75 | 4.03M |
| 2026-08-27 | INR 535.50 | +2.12% | INR 528.20 | INR 543.40 | INR 523.40 | 7.38M |
| 2026-08-26 | INR 524.40 | +3.64% | INR 506.00 | INR 526.90 | INR 506.00 | 6.51M |
| 2026-08-25 | INR 506.00 | +2.97% | INR 490.00 | INR 506.40 | INR 489.15 | 3.62M |
| 2026-08-24 | INR 491.40 | -1.13% | INR 496.80 | INR 499.95 | INR 485.45 | 4.35M |
| 2026-08-21 | INR 497.00 | -2.17% | INR 500.00 | INR 500.80 | INR 491.00 | 3.12M |
| 2026-08-20 | INR 508.05 | +2.22% | INR 500.00 | INR 511.45 | INR 498.20 | 2.94M |
| 2026-08-19 | INR 497.00 | -0.36% | INR 501.00 | INR 501.25 | INR 496.70 | 971.49K |
| 2026-08-18 | INR 498.80 | +0.11% | INR 500.00 | INR 501.80 | INR 495.90 | 1.85M |
| 2026-08-17 | INR 498.25 | -0.35% | INR 500.00 | INR 500.05 | INR 496.25 | 2.84M |
| 2026-08-14 | INR 500.00 | -0.40% | INR 502.00 | INR 502.10 | INR 498.00 | 874.98K |
| 2026-08-13 | INR 502.00 | -1.18% | INR 509.00 | INR 509.00 | INR 500.45 | 1.37M |
| 2026-08-12 | INR 508.00 | +1.20% | INR 502.95 | INR 508.00 | INR 499.45 | 1.56M |
| 2026-08-11 | INR 502.00 | +0.40% | INR 502.00 | INR 504.60 | INR 499.20 | 1.49M |
| 2026-08-10 | INR 500.00 | -0.84% | INR 504.90 | INR 506.90 | INR 500.00 | 1.39M |
| 2026-08-07 | INR 504.25 | -0.15% | INR 507.35 | INR 507.90 | INR 502.70 | 1.60M |
| 2026-08-06 | INR 505.00 | -1.38% | INR 513.50 | INR 515.00 | INR 504.80 | 2.58M |
| 2026-08-05 | INR 512.05 | +0.01% | INR 514.60 | INR 516.85 | INR 510.05 | 1.02M |
| 2026-08-04 | INR 512.00 | -1.35% | INR 516.95 | INR 518.60 | INR 509.35 | 1.39M |
| 2026-08-03 | INR 519.00 | -0.78% | INR 525.50 | INR 527.00 | INR 515.10 | 2.19M |
| 2026-07-31 | INR 523.10 | -3.29% | INR 537.50 | INR 540.20 | INR 521.50 | 4.19M |
| 2026-07-30 | INR 540.90 | -2.27% | INR 553.40 | INR 553.40 | INR 536.40 | 1.51M |
| 2026-07-29 | INR 553.45 | +1.42% | INR 550.00 | INR 556.90 | INR 546.60 | 1.49M |
| 2026-07-28 | INR 545.70 | -1.10% | INR 551.00 | INR 554.45 | INR 543.25 | 560.72K |
| 2026-07-27 | INR 551.75 | +2.37% | INR 542.40 | INR 553.50 | INR 541.10 | 763.13K |
| 2026-07-24 | INR 538.95 | +0.98% | INR 530.15 | INR 542.15 | INR 529.25 | 516.52K |
| 2026-07-23 | INR 533.70 | -0.91% | INR 537.10 | INR 539.70 | INR 531.65 | 609.44K |
| 2026-07-22 | INR 538.60 | -1.82% | INR 548.60 | INR 550.00 | INR 537.55 | 616.19K |
| 2026-07-21 | INR 548.60 | -0.70% | INR 553.95 | INR 554.35 | INR 547.00 | 345.01K |
| 2026-07-20 | INR 552.45 | +0.46% | INR 548.00 | INR 554.45 | INR 546.55 | 2.35M |
| 2026-07-17 | INR 549.90 | +0.58% | INR 547.90 | INR 551.90 | INR 543.50 | 698.63K |
| 2026-07-16 | INR 546.75 | -0.62% | INR 551.95 | INR 553.25 | INR 545.30 | 1.12M |
| 2026-07-15 | INR 550.15 | +0.10% | INR 552.00 | INR 563.00 | INR 549.20 | 1.62M |
| 2026-07-14 | INR 549.60 | -0.42% | INR 549.50 | INR 553.70 | INR 543.35 | 1.62M |
| 2026-07-13 | INR 551.90 | +0.50% | INR 546.25 | INR 554.90 | INR 543.05 | 1.89M |
| 2026-07-10 | INR 549.15 | +1.73% | INR 541.00 | INR 553.70 | INR 541.00 | 1.46M |
| 2026-07-09 | INR 539.80 | +1.73% | INR 531.50 | INR 542.75 | INR 531.50 | 769.50K |
| 2026-07-08 | INR 530.60 | -2.38% | INR 543.00 | INR 544.30 | INR 528.00 | 1.26M |
| 2026-07-07 | INR 543.55 | -0.97% | INR 548.00 | INR 549.60 | INR 542.50 | 684.91K |
| 2026-07-06 | INR 548.85 | -0.88% | INR 555.95 | INR 557.65 | INR 546.00 | 631.36K |
| 2026-07-03 | INR 553.70 | +0.14% | INR 555.80 | INR 564.00 | INR 552.80 | 986.54K |
| 2026-07-02 | INR 552.90 | -0.28% | INR 555.00 | INR 559.70 | INR 551.00 | 724.23K |
| 2026-07-01 | INR 554.45 | -1.69% | INR 566.00 | INR 568.50 | INR 547.05 | 1.84M |
| 2026-06-30 | INR 564.00 | +0.58% | INR 564.00 | INR 566.00 | INR 552.70 | 2.56M |
| 2026-06-29 | INR 560.75 | +1.98% | INR 551.00 | INR 562.65 | INR 544.10 | 5.41M |
| 2026-06-26 | INR 549.85 | 0.00% | INR 549.85 | INR 549.85 | INR 549.85 | 0 |
| 2026-06-25 | INR 549.85 | -0.13% | INR 553.50 | INR 556.90 | INR 548.00 | 1.85M |
| 2026-06-24 | INR 550.55 | +1.73% | INR 540.50 | INR 552.60 | INR 538.50 | 1.23M |
| 2026-06-23 | INR 541.20 | -1.33% | INR 549.00 | INR 550.55 | INR 540.00 | 929.00K |
| 2026-06-22 | INR 548.50 | -0.25% | INR 552.00 | INR 553.50 | INR 547.05 | 1.08M |
| 2026-06-19 | INR 549.90 | -0.05% | INR 548.55 | INR 553.65 | INR 545.15 | 1.09M |
| 2026-06-18 | INR 550.15 | -0.16% | INR 552.00 | INR 556.45 | INR 546.50 | 1.36M |
| 2026-06-17 | INR 551.05 | -0.32% | INR 553.00 | INR 555.85 | INR 546.50 | 970.19K |
| 2026-06-16 | INR 552.80 | -0.19% | INR 552.75 | INR 560.95 | INR 550.50 | 584.67K |
| 2026-06-15 | INR 553.85 | -1.01% | INR 564.50 | INR 570.75 | INR 551.10 | 1.20M |
| 2026-06-12 | INR 559.50 | +4.40% | INR 543.65 | INR 561.25 | INR 542.05 | 2.54M |
| 2026-06-11 | INR 535.90 | -0.94% | INR 541.30 | INR 544.95 | INR 533.40 | 851.70K |
| 2026-06-10 | INR 541.00 | -2.13% | INR 554.00 | INR 554.00 | INR 539.40 | 505.44K |
| 2026-06-09 | INR 552.75 | +2.17% | INR 541.15 | INR 554.00 | INR 540.05 | 589.94K |
| 2026-06-08 | INR 541.00 | -1.59% | INR 542.00 | INR 550.95 | INR 537.50 | 3.25M |
| 2026-06-05 | INR 549.75 | +0.77% | INR 546.00 | INR 552.70 | INR 542.80 | 2.98M |
| 2026-06-04 | INR 545.55 | +0.79% | INR 541.00 | INR 547.75 | INR 536.45 | 1.25M |
| 2026-06-03 | INR 541.25 | +1.17% | INR 535.00 | INR 544.55 | INR 523.55 | 1.83M |
| 2026-06-02 | INR 535.00 | -0.49% | INR 532.00 | INR 537.00 | INR 528.45 | 637.62K |
| 2026-06-01 | INR 537.65 | +0.84% | INR 536.00 | INR 541.90 | INR 531.55 | 1.79M |
| 2026-05-29 | INR 533.15 | -4.19% | INR 559.00 | INR 564.95 | INR 531.05 | 1.62M |
| 2026-05-28 | INR 556.45 | 0.00% | INR 556.45 | INR 556.45 | INR 556.45 | 0 |