LIC Housing Finance Limited (BOM:500253)
India
· Delayed Price · Currency is INR 511.75
-9.60 (-1.84%)
At close: Mar 6, 2026
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 521.40 | 526.00 | 510.80 | 511.75 | 511.75 | -1.84% | 31,289 |
| Mar 5, 2026 | 518.05 | 523.05 | 514.00 | 521.35 | 521.35 | 0.83% | 18,805 |
| Mar 4, 2026 | 518.30 | 523.10 | 511.25 | 517.05 | 517.05 | -2.16% | 66,323 |
| Mar 2, 2026 | 512.90 | 534.40 | 512.90 | 528.45 | 528.45 | -1.69% | 32,682 |
| Feb 27, 2026 | 541.05 | 546.40 | 534.80 | 537.55 | 537.55 | -1.39% | 30,600 |
| Feb 26, 2026 | 547.00 | 550.70 | 540.05 | 545.10 | 545.10 | -0.33% | 29,734 |
| Feb 25, 2026 | 533.15 | 551.45 | 531.75 | 546.90 | 546.90 | 2.81% | 83,848 |
| Feb 24, 2026 | 524.50 | 532.95 | 522.15 | 531.95 | 531.95 | 1.42% | 386,767 |
| Feb 23, 2026 | 526.40 | 529.30 | 520.50 | 524.50 | 524.50 | -0.06% | 40,834 |
| Feb 20, 2026 | 517.70 | 530.00 | 517.70 | 524.80 | 524.80 | 0.61% | 316,868 |
| Feb 19, 2026 | 527.20 | 532.90 | 517.15 | 521.60 | 521.60 | -0.07% | 100,957 |
| Feb 18, 2026 | 517.25 | 523.70 | 517.25 | 521.95 | 521.95 | 0.63% | 21,597 |
| Feb 17, 2026 | 511.15 | 522.00 | 509.55 | 518.70 | 518.70 | 1.48% | 30,329 |
| Feb 16, 2026 | 507.00 | 512.35 | 503.30 | 511.15 | 511.15 | 0.66% | 32,956 |
| Feb 13, 2026 | 511.95 | 515.00 | 506.55 | 507.80 | 507.80 | -1.70% | 23,468 |
| Feb 12, 2026 | 525.00 | 525.00 | 515.45 | 516.60 | 516.60 | -1.71% | 28,696 |
| Feb 11, 2026 | 523.20 | 526.30 | 518.45 | 525.60 | 525.60 | 0.58% | 37,473 |
| Feb 10, 2026 | 524.00 | 527.25 | 520.80 | 522.55 | 522.55 | -0.16% | 33,773 |
| Feb 9, 2026 | 515.10 | 526.75 | 515.10 | 523.40 | 523.40 | 0.78% | 162,683 |
| Feb 6, 2026 | 511.80 | 522.45 | 510.45 | 519.35 | 519.35 | 0.73% | 45,589 |
| Feb 5, 2026 | 518.85 | 520.00 | 513.90 | 515.60 | 515.60 | - | 19,451 |
| Feb 4, 2026 | 509.70 | 518.00 | 507.50 | 515.60 | 515.60 | 1.25% | 47,370 |
| Feb 3, 2026 | 511.05 | 519.60 | 504.50 | 509.25 | 509.25 | 2.46% | 157,072 |
| Feb 2, 2026 | 507.50 | 512.00 | 488.60 | 497.00 | 497.00 | -2.03% | 97,551 |
| Feb 1, 2026 | 528.00 | 529.40 | 500.60 | 507.30 | 507.30 | -3.62% | 112,149 |
| Jan 30, 2026 | 521.55 | 528.30 | 517.60 | 526.35 | 526.35 | 0.73% | 38,265 |
| Jan 29, 2026 | 519.00 | 524.65 | 518.10 | 522.55 | 522.55 | 0.70% | 23,611 |
| Jan 28, 2026 | 511.00 | 520.00 | 511.00 | 518.90 | 518.90 | 1.86% | 14,643 |
| Jan 27, 2026 | 510.10 | 517.90 | 500.70 | 509.40 | 509.40 | 0.53% | 88,152 |
| Jan 23, 2026 | 516.45 | 521.00 | 505.00 | 506.70 | 506.70 | -1.94% | 33,291 |
| Jan 22, 2026 | 510.80 | 519.00 | 510.00 | 516.75 | 516.75 | 2.20% | 97,158 |
| Jan 21, 2026 | 522.60 | 525.20 | 504.70 | 505.65 | 505.65 | -3.23% | 100,154 |
| Jan 20, 2026 | 534.30 | 534.45 | 520.60 | 522.55 | 522.55 | -2.11% | 55,239 |
| Jan 19, 2026 | 530.35 | 535.20 | 528.40 | 533.80 | 533.80 | 0.05% | 33,406 |
| Jan 16, 2026 | 535.60 | 540.80 | 531.65 | 533.55 | 533.55 | -0.38% | 40,026 |
| Jan 14, 2026 | 521.60 | 537.25 | 521.60 | 535.60 | 535.60 | 2.74% | 103,357 |
| Jan 13, 2026 | 522.85 | 526.50 | 514.55 | 521.30 | 521.30 | 0.51% | 34,321 |
| Jan 12, 2026 | 525.05 | 529.05 | 512.50 | 518.65 | 518.65 | -1.83% | 62,724 |
| Jan 9, 2026 | 525.00 | 542.10 | 522.35 | 528.30 | 528.30 | 0.51% | 69,612 |
| Jan 8, 2026 | 537.65 | 540.10 | 524.20 | 525.60 | 525.60 | -2.32% | 48,680 |
| Jan 7, 2026 | 539.90 | 544.10 | 533.75 | 538.10 | 538.10 | -0.31% | 46,667 |
| Jan 6, 2026 | 539.75 | 544.70 | 538.50 | 539.80 | 539.80 | 0.01% | 17,770 |
| Jan 5, 2026 | 547.00 | 548.15 | 538.60 | 539.75 | 539.75 | -1.05% | 24,164 |
| Jan 2, 2026 | 536.00 | 547.60 | 536.00 | 545.50 | 545.50 | 1.81% | 33,705 |
| Jan 1, 2026 | 540.25 | 540.25 | 534.30 | 535.80 | 535.80 | -0.70% | 40,497 |
| Dec 31, 2025 | 537.60 | 541.50 | 533.90 | 539.60 | 539.60 | 0.36% | 42,164 |
| Dec 30, 2025 | 538.15 | 540.30 | 535.50 | 537.65 | 537.65 | -0.19% | 11,913 |
| Dec 29, 2025 | 539.65 | 539.95 | 534.50 | 538.70 | 538.70 | -0.18% | 27,885 |
| Dec 26, 2025 | 540.50 | 541.60 | 538.20 | 539.65 | 539.65 | 0.08% | 21,203 |
| Dec 24, 2025 | 533.05 | 541.55 | 533.05 | 539.20 | 539.20 | 0.94% | 48,148 |
| Dec 23, 2025 | 539.25 | 539.25 | 532.15 | 534.20 | 534.20 | 0.09% | 20,762 |
| Dec 22, 2025 | 534.00 | 535.40 | 532.45 | 533.70 | 533.70 | 0.27% | 24,134 |
| Dec 19, 2025 | 527.90 | 533.65 | 526.60 | 532.25 | 532.25 | 0.83% | 15,489 |
| Dec 18, 2025 | 523.55 | 528.95 | 521.10 | 527.85 | 527.85 | 0.62% | 12,457 |
| Dec 17, 2025 | 523.15 | 530.70 | 522.20 | 524.60 | 524.60 | -0.27% | 28,902 |
| Dec 16, 2025 | 529.10 | 535.00 | 523.50 | 526.00 | 526.00 | -1.00% | 252,373 |
| Dec 15, 2025 | 532.20 | 533.05 | 527.00 | 531.30 | 531.30 | -0.16% | 40,433 |
| Dec 12, 2025 | 533.65 | 538.50 | 531.05 | 532.15 | 532.15 | -0.28% | 62,728 |
| Dec 11, 2025 | 532.75 | 535.00 | 530.35 | 533.65 | 533.65 | 0.49% | 10,905 |
| Dec 10, 2025 | 531.15 | 538.95 | 528.90 | 531.05 | 531.05 | -0.52% | 33,406 |
| Dec 9, 2025 | 520.05 | 535.85 | 519.00 | 533.80 | 533.80 | 2.12% | 58,147 |
| Dec 8, 2025 | 540.25 | 544.35 | 522.00 | 522.70 | 522.70 | -3.66% | 98,622 |
| 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 |