LIC Housing Finance Limited (BOM:500253)
India
· Delayed Price · Currency is INR 547.00
-2.10 (-0.38%)
At close: Dec 4, 2025
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 548.55 | 550.00 | 539.25 | 542.55 | 542.55 | -0.81% | 42,107 |
| Dec 4, 2025 | 551.25 | 551.25 | 544.90 | 547.00 | 547.00 | -0.38% | 413,417 |
| Dec 3, 2025 | 555.60 | 555.65 | 545.60 | 549.10 | 549.10 | -0.97% | 14,279 |
| Dec 2, 2025 | 550.00 | 556.15 | 548.85 | 554.50 | 554.50 | 0.73% | 27,019 |
| Dec 1, 2025 | 550.25 | 554.95 | 549.45 | 550.50 | 550.50 | 0.26% | 12,891 |
| Nov 28, 2025 | 550.60 | 552.00 | 548.25 | 549.05 | 549.05 | -0.29% | 22,086 |
| Nov 27, 2025 | 556.45 | 557.30 | 548.20 | 550.65 | 550.65 | -1.04% | 34,640 |
| Nov 26, 2025 | 549.95 | 557.80 | 548.00 | 556.45 | 556.45 | 1.56% | 1,228,088 |
| Nov 25, 2025 | 545.95 | 553.50 | 544.45 | 547.90 | 547.90 | 0.36% | 140,488 |
| Nov 24, 2025 | 546.45 | 548.55 | 544.00 | 545.95 | 545.95 | 0.06% | 842,793 |
| Nov 21, 2025 | 554.80 | 554.80 | 544.40 | 545.60 | 545.60 | -1.67% | 45,917 |
| Nov 20, 2025 | 565.25 | 565.65 | 553.20 | 554.85 | 554.85 | -1.50% | 20,721 |
| Nov 19, 2025 | 568.55 | 568.60 | 562.00 | 563.30 | 563.30 | -0.75% | 101,804 |
| Nov 18, 2025 | 574.75 | 574.75 | 566.35 | 567.55 | 567.55 | -0.60% | 13,360 |
| Nov 17, 2025 | 566.35 | 572.00 | 566.35 | 571.00 | 571.00 | 0.53% | 22,589 |
| Nov 14, 2025 | 565.05 | 570.00 | 564.55 | 568.00 | 568.00 | - | 33,819 |
| Nov 13, 2025 | 567.85 | 573.65 | 567.00 | 568.00 | 568.00 | -0.83% | 10,331 |
| Nov 12, 2025 | 573.15 | 575.60 | 570.85 | 572.75 | 572.75 | 0.23% | 23,616 |
| Nov 11, 2025 | 570.45 | 572.45 | 565.55 | 571.45 | 571.45 | - | 11,555 |
| Nov 10, 2025 | 571.15 | 574.00 | 569.65 | 571.45 | 571.45 | 0.07% | 15,196 |
| Nov 7, 2025 | 566.35 | 574.75 | 561.00 | 571.05 | 571.05 | 0.16% | 35,952 |
| Nov 6, 2025 | 574.85 | 574.85 | 564.15 | 570.15 | 570.15 | -0.64% | 18,151 |
| Nov 4, 2025 | 573.75 | 577.95 | 570.25 | 573.85 | 573.85 | -0.33% | 44,386 |
| Nov 3, 2025 | 572.45 | 577.35 | 571.35 | 575.75 | 575.75 | 0.77% | 80,661 |
| Oct 31, 2025 | 573.00 | 574.80 | 568.25 | 571.35 | 571.35 | 0.16% | 97,347 |
| Oct 30, 2025 | 594.80 | 594.80 | 565.75 | 570.45 | 570.45 | -3.87% | 170,415 |
| Oct 29, 2025 | 588.25 | 595.00 | 584.75 | 593.40 | 593.40 | 1.38% | 41,804 |
| Oct 28, 2025 | 584.60 | 588.95 | 582.55 | 585.30 | 585.30 | 0.13% | 82,978 |
| Oct 27, 2025 | 580.20 | 586.15 | 579.00 | 584.55 | 584.55 | 0.87% | 50,873 |
| Oct 24, 2025 | 584.95 | 586.50 | 577.65 | 579.50 | 579.50 | -0.26% | 42,842 |
| Oct 23, 2025 | 578.40 | 582.05 | 572.65 | 581.00 | 581.00 | 1.33% | 15,892 |
| Oct 21, 2025 | 574.95 | 576.10 | 572.45 | 573.35 | 573.35 | -0.03% | 18,505 |
| Oct 20, 2025 | 574.25 | 580.50 | 570.00 | 573.50 | 573.50 | 0.94% | 59,654 |
| Oct 17, 2025 | 569.00 | 570.70 | 565.00 | 568.15 | 568.15 | -0.18% | 15,495 |
| Oct 16, 2025 | 570.40 | 571.95 | 566.30 | 569.20 | 569.20 | -0.03% | 30,551 |
| Oct 15, 2025 | 565.05 | 573.00 | 565.05 | 569.35 | 569.35 | 0.67% | 18,415 |
| Oct 14, 2025 | 572.20 | 573.40 | 560.50 | 565.55 | 565.55 | -1.15% | 31,499 |
| Oct 13, 2025 | 565.00 | 573.60 | 563.35 | 572.15 | 572.15 | 0.66% | 40,339 |
| Oct 10, 2025 | 560.60 | 571.80 | 560.60 | 568.40 | 568.40 | 1.40% | 47,769 |
| Oct 9, 2025 | 562.60 | 565.35 | 559.40 | 560.55 | 560.55 | -0.27% | 91,017 |
| Oct 8, 2025 | 571.00 | 571.05 | 561.15 | 562.05 | 562.05 | -0.79% | 70,638 |
| Oct 7, 2025 | 579.00 | 580.25 | 564.75 | 566.55 | 566.55 | -1.78% | 42,177 |
| Oct 6, 2025 | 578.80 | 582.00 | 574.25 | 576.80 | 576.80 | -0.35% | 47,327 |
| Oct 3, 2025 | 576.90 | 583.90 | 574.00 | 578.80 | 578.80 | 0.28% | 42,079 |
| Oct 1, 2025 | 565.00 | 578.95 | 565.00 | 577.20 | 577.20 | 2.15% | 46,301 |
| Sep 30, 2025 | 565.95 | 571.15 | 562.80 | 565.05 | 565.05 | -0.39% | 70,000 |
| Sep 29, 2025 | 565.00 | 572.85 | 564.20 | 567.25 | 567.25 | 0.37% | 29,788 |
| Sep 26, 2025 | 571.05 | 574.20 | 562.30 | 565.15 | 565.15 | -1.13% | 44,490 |
| Sep 25, 2025 | 574.00 | 582.00 | 570.70 | 571.60 | 571.60 | -1.76% | 32,045 |
| Sep 24, 2025 | 580.70 | 585.55 | 578.90 | 581.85 | 581.85 | -0.10% | 388,472 |