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 |
| Sep 23, 2025 | 587.75 | 587.75 | 579.10 | 582.45 | 582.45 | -0.84% | 33,639 |
| Sep 22, 2025 | 592.55 | 594.00 | 584.30 | 587.40 | 587.40 | -0.87% | 146,241 |
| Sep 19, 2025 | 592.65 | 595.85 | 587.00 | 592.55 | 592.55 | -0.07% | 50,864 |
| Sep 18, 2025 | 572.05 | 594.90 | 572.05 | 592.95 | 592.95 | 3.70% | 129,615 |
| Sep 17, 2025 | 573.00 | 574.25 | 569.95 | 571.80 | 571.80 | 0.32% | 13,488 |
| Sep 16, 2025 | 571.75 | 573.95 | 569.05 | 569.95 | 569.95 | -0.31% | 37,688 |
| Sep 15, 2025 | 566.15 | 575.70 | 565.90 | 571.70 | 571.70 | 0.78% | 89,726 |
| Sep 12, 2025 | 562.90 | 569.80 | 562.90 | 567.30 | 567.30 | 0.78% | 46,614 |
| Sep 11, 2025 | 562.00 | 566.95 | 561.80 | 562.90 | 562.90 | 0.36% | 45,777 |
| Sep 10, 2025 | 558.00 | 563.20 | 558.00 | 560.90 | 560.90 | 0.64% | 22,812 |
| Sep 9, 2025 | 562.00 | 562.10 | 556.75 | 557.35 | 557.35 | -0.40% | 14,648 |
| Sep 8, 2025 | 559.80 | 562.95 | 553.90 | 559.60 | 559.60 | 0.98% | 24,966 |
| Sep 5, 2025 | 555.05 | 557.95 | 550.25 | 554.15 | 554.15 | -0.05% | 39,498 |
| Sep 4, 2025 | 562.50 | 565.15 | 553.15 | 554.45 | 554.45 | -0.50% | 48,786 |
| Sep 3, 2025 | 562.95 | 562.95 | 555.60 | 557.25 | 557.25 | 0.11% | 21,631 |
| Sep 2, 2025 | 563.20 | 565.95 | 555.65 | 556.65 | 556.65 | -1.16% | 40,289 |
| Sep 1, 2025 | 555.95 | 564.20 | 554.70 | 563.20 | 563.20 | 1.53% | 22,407 |
| Aug 29, 2025 | 545.00 | 558.70 | 545.00 | 554.70 | 554.70 | 1.34% | 106,979 |
| Aug 28, 2025 | 555.55 | 559.70 | 546.20 | 547.35 | 547.35 | -2.32% | 56,492 |
| Aug 26, 2025 | 562.10 | 566.25 | 555.10 | 560.35 | 560.35 | -0.09% | 35,238 |
| Aug 25, 2025 | 563.30 | 566.90 | 560.00 | 560.85 | 560.85 | -0.43% | 22,576 |
| Aug 22, 2025 | 570.50 | 570.95 | 562.30 | 563.30 | 563.30 | -2.54% | 69,367 |
| Aug 21, 2025 | 582.90 | 582.90 | 577.40 | 578.00 | 568.00 | -0.37% | 61,529 |
| Aug 20, 2025 | 582.80 | 586.00 | 576.90 | 580.15 | 570.11 | 0.09% | 60,987 |
| Aug 19, 2025 | 567.85 | 582.55 | 567.10 | 579.60 | 569.57 | 2.09% | 147,768 |
| Aug 18, 2025 | 578.75 | 578.75 | 565.80 | 567.75 | 557.93 | -0.19% | 246,250 |
| Aug 14, 2025 | 577.90 | 577.90 | 566.80 | 568.85 | 559.01 | -0.95% | 19,869 |
| Aug 13, 2025 | 575.00 | 576.50 | 571.30 | 574.30 | 564.36 | 0.20% | 25,209 |
| Aug 12, 2025 | 575.75 | 575.75 | 572.00 | 573.15 | 563.23 | -0.14% | 17,757 |
| Aug 11, 2025 | 571.00 | 575.30 | 569.10 | 573.95 | 564.02 | 0.55% | 37,562 |
| Aug 8, 2025 | 578.10 | 581.70 | 569.05 | 570.80 | 560.92 | -1.36% | 56,744 |
| Aug 7, 2025 | 576.10 | 580.35 | 568.90 | 578.65 | 568.64 | 0.45% | 28,512 |
| Aug 6, 2025 | 581.70 | 581.70 | 572.80 | 576.05 | 566.08 | -0.57% | 55,408 |
| Aug 5, 2025 | 591.70 | 591.70 | 575.25 | 579.35 | 569.33 | -1.93% | 103,345 |
| Aug 4, 2025 | 571.10 | 595.00 | 570.90 | 590.75 | 580.53 | 3.84% | 143,780 |
| Aug 1, 2025 | 585.05 | 586.90 | 562.95 | 568.90 | 559.06 | -2.85% | 93,877 |
| Jul 31, 2025 | 579.05 | 590.20 | 579.05 | 585.60 | 575.47 | -0.72% | 21,853 |
| Jul 30, 2025 | 598.35 | 600.00 | 589.00 | 589.85 | 579.64 | -1.36% | 28,608 |
| Jul 29, 2025 | 591.95 | 599.25 | 584.70 | 598.00 | 587.65 | 1.33% | 62,659 |
| Jul 28, 2025 | 600.15 | 612.00 | 588.60 | 590.15 | 579.94 | -2.83% | 75,691 |
| Jul 25, 2025 | 609.45 | 618.30 | 601.00 | 607.35 | 596.84 | -1.12% | 88,477 |
| Jul 24, 2025 | 619.05 | 622.00 | 611.50 | 614.25 | 603.62 | -0.89% | 33,980 |
| Jul 23, 2025 | 620.30 | 621.60 | 612.00 | 619.75 | 609.03 | -0.09% | 57,200 |
| Jul 22, 2025 | 622.15 | 631.45 | 619.00 | 620.30 | 609.57 | -0.52% | 23,365 |
| Jul 21, 2025 | 640.80 | 640.80 | 620.00 | 623.55 | 612.76 | -0.71% | 38,286 |
| Jul 18, 2025 | 637.00 | 646.60 | 627.45 | 628.00 | 617.13 | -1.61% | 134,791 |
| Jul 17, 2025 | 638.25 | 641.70 | 636.50 | 638.25 | 627.21 | 0.20% | 56,267 |
| Jul 16, 2025 | 618.10 | 638.80 | 618.05 | 637.00 | 625.98 | 2.93% | 189,914 |
| Jul 15, 2025 | 607.65 | 619.75 | 607.65 | 618.85 | 608.14 | 1.94% | 99,793 |
| Jul 14, 2025 | 603.90 | 611.00 | 600.40 | 607.10 | 596.60 | 0.52% | 15,947 |