LIC Housing Finance Limited (NSE:LICHSGFIN)
India
· Delayed Price · Currency is INR 541.80
-5.15 (-0.94%)
At close: Dec 5, 2025
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 546.95 | 549.05 | 544.10 | 544.65 | - | -0.42% | 106,606 |
| Dec 4, 2025 | 549.35 | 551.20 | 544.70 | 546.95 | 546.95 | -0.45% | 1,547,387 |
| Dec 3, 2025 | 554.60 | 554.90 | 545.50 | 549.40 | 549.40 | -0.95% | 1,627,288 |
| Dec 2, 2025 | 550.00 | 556.40 | 548.60 | 554.65 | 554.65 | 0.73% | 2,401,015 |
| Dec 1, 2025 | 550.90 | 554.75 | 549.05 | 550.65 | 550.65 | 0.28% | 289,709 |
| Nov 28, 2025 | 550.00 | 552.00 | 548.20 | 549.10 | 549.10 | -0.21% | 618,499 |
| Nov 27, 2025 | 556.70 | 557.55 | 548.10 | 550.25 | 550.25 | -1.00% | 913,611 |
| Nov 26, 2025 | 549.80 | 557.85 | 547.85 | 555.80 | 555.80 | 1.40% | 1,867,914 |
| Nov 25, 2025 | 545.10 | 554.00 | 544.05 | 548.10 | 548.10 | 0.39% | 1,486,951 |
| Nov 24, 2025 | 548.00 | 548.95 | 543.80 | 545.95 | 545.95 | 0.01% | 1,533,246 |
| Nov 21, 2025 | 554.40 | 554.45 | 544.20 | 545.90 | 545.90 | -1.60% | 1,257,819 |
| Nov 20, 2025 | 565.80 | 567.00 | 552.95 | 554.80 | 554.80 | -1.56% | 879,789 |
| Nov 19, 2025 | 568.00 | 568.65 | 562.10 | 563.60 | 563.60 | -0.70% | 940,685 |
| Nov 18, 2025 | 571.00 | 571.55 | 566.50 | 567.55 | 567.55 | -0.60% | 586,954 |
| Nov 17, 2025 | 567.70 | 572.60 | 566.80 | 571.00 | 571.00 | 0.58% | 528,243 |
| Nov 14, 2025 | 566.00 | 570.00 | 564.60 | 567.70 | 567.70 | -0.04% | 824,463 |
| Nov 13, 2025 | 572.80 | 573.55 | 567.25 | 567.90 | 567.90 | -0.86% | 922,564 |
| Nov 12, 2025 | 573.90 | 575.75 | 570.85 | 572.80 | 572.80 | 0.23% | 523,173 |
| Nov 11, 2025 | 571.50 | 573.40 | 565.35 | 571.50 | 571.50 | -0.03% | 477,001 |
| Nov 10, 2025 | 572.05 | 574.00 | 569.50 | 571.70 | 571.70 | 0.09% | 497,644 |
| Nov 7, 2025 | 567.55 | 574.80 | 561.10 | 571.20 | 571.20 | 0.18% | 855,955 |
| Nov 6, 2025 | 573.05 | 573.60 | 563.75 | 570.15 | 570.15 | -0.67% | 1,496,751 |
| Nov 4, 2025 | 576.00 | 578.00 | 570.30 | 574.00 | 574.00 | -0.27% | 761,141 |
| Nov 3, 2025 | 572.95 | 577.40 | 571.00 | 575.55 | 575.55 | 0.81% | 949,133 |
| Oct 31, 2025 | 572.95 | 574.80 | 568.20 | 570.95 | 570.95 | 0.09% | 2,062,927 |
| Oct 30, 2025 | 593.00 | 594.35 | 565.60 | 570.45 | 570.45 | -3.88% | 6,562,217 |
| Oct 29, 2025 | 588.80 | 594.90 | 584.05 | 593.45 | 593.45 | 1.29% | 1,109,668 |
| Oct 28, 2025 | 585.95 | 588.95 | 582.60 | 585.90 | 585.90 | 0.27% | 1,462,332 |
| Oct 27, 2025 | 583.00 | 586.50 | 578.40 | 584.35 | 584.35 | 0.84% | 709,954 |
| Oct 24, 2025 | 582.95 | 586.70 | 577.85 | 579.50 | 579.50 | -0.22% | 922,766 |
| Oct 23, 2025 | 577.00 | 581.70 | 573.00 | 580.75 | 580.75 | 1.24% | 793,002 |
| Oct 21, 2025 | 573.15 | 576.30 | 572.85 | 573.65 | 573.65 | 0.10% | 91,555 |
| Oct 20, 2025 | 570.50 | 580.70 | 569.65 | 573.05 | 573.05 | 0.84% | 2,230,106 |
| Oct 17, 2025 | 569.05 | 570.70 | 564.80 | 568.25 | 568.25 | -0.18% | 1,008,096 |
| Oct 16, 2025 | 571.30 | 572.00 | 566.10 | 569.30 | 569.30 | 0.04% | 570,837 |
| Oct 15, 2025 | 566.00 | 573.10 | 565.80 | 569.10 | 569.10 | 0.58% | 1,061,303 |
| Oct 14, 2025 | 573.00 | 573.90 | 560.05 | 565.80 | 565.80 | -1.14% | 970,192 |
| Oct 13, 2025 | 565.00 | 573.75 | 563.05 | 572.35 | 572.35 | 0.69% | 1,243,809 |
| Oct 10, 2025 | 561.60 | 572.35 | 561.05 | 568.45 | 568.45 | 1.42% | 987,991 |
| Oct 9, 2025 | 563.50 | 565.55 | 559.00 | 560.50 | 560.50 | -0.28% | 2,247,538 |
| Oct 8, 2025 | 570.60 | 570.95 | 561.50 | 562.05 | 562.05 | -0.81% | 1,591,967 |
| Oct 7, 2025 | 579.95 | 582.15 | 564.70 | 566.65 | 566.65 | -1.77% | 1,244,017 |
| Oct 6, 2025 | 580.00 | 582.35 | 574.40 | 576.85 | 576.85 | -0.28% | 629,412 |
| Oct 3, 2025 | 579.00 | 583.45 | 574.05 | 578.45 | 578.45 | 0.22% | 863,724 |
| Oct 1, 2025 | 565.00 | 578.50 | 564.55 | 577.20 | 577.20 | 2.16% | 919,596 |
| Sep 30, 2025 | 565.00 | 571.20 | 562.65 | 565.00 | 565.00 | -0.39% | 2,519,407 |
| Sep 29, 2025 | 565.00 | 572.70 | 563.50 | 567.20 | 567.20 | 0.40% | 494,815 |
| Sep 26, 2025 | 572.00 | 574.40 | 562.75 | 564.95 | 564.95 | -1.13% | 788,424 |
| Sep 25, 2025 | 580.00 | 582.20 | 570.45 | 571.40 | 571.40 | -1.61% | 539,499 |
| Sep 24, 2025 | 582.00 | 585.45 | 579.00 | 580.75 | 580.75 | -0.32% | 659,123 |