Skip to main content
LIC Housing Finance Limited (BOM:500253)
India flag India · Delayed Price · Currency is INR
549.65
+6.20 (1.14%)
At close: Apr 28, 2026

LIC Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026542.95552.70540.15549.65549.651.14%54,884
Apr 27, 2026544.15545.30534.45543.45543.450.65%48,664
Apr 24, 2026551.35551.35533.65539.95539.95-0.97%30,932
Apr 23, 2026559.50563.10544.70545.25545.25-2.49%74,874
Apr 22, 2026567.50568.25556.50559.15559.15-0.98%49,484
Apr 21, 2026541.05565.95541.05564.70564.705.17%256,990
Apr 20, 2026540.05544.65530.65536.95536.95-0.57%57,066
Apr 17, 2026534.65541.40532.65540.05540.050.97%86,185
Apr 16, 2026537.00537.00529.70534.85534.851.12%48,769
Apr 15, 2026526.85532.50525.00528.90528.901.64%63,915
Apr 13, 2026521.70524.60513.30520.35520.35-2.06%28,238
Apr 10, 2026532.40538.45529.20531.30531.30-0.21%60,987
Apr 9, 2026535.70535.70524.80532.40532.400.52%55,393
Apr 8, 2026527.00530.80521.60529.65529.653.35%42,748
Apr 7, 2026517.25517.50509.40512.50512.50-0.92%21,602
Apr 6, 2026518.50520.00508.65517.25517.250.01%33,030
Apr 2, 2026508.60518.85502.00517.20517.200.32%68,527
Apr 1, 2026514.65517.60504.40515.55515.554.11%64,348
Mar 30, 2026480.20510.75480.20495.20495.20-2.17%149,125
Mar 27, 2026503.00512.15498.80506.20506.202.01%162,462
Mar 25, 2026483.00500.20483.00496.25496.253.66%53,038
Mar 24, 2026466.85480.70466.10478.75478.753.85%78,891
Mar 23, 2026484.90484.90459.05461.00461.00-5.15%97,701
Mar 20, 2026489.75494.10483.90486.05486.050.59%31,731
Mar 19, 2026499.00499.25482.15483.20483.20-3.66%107,714
Mar 18, 2026504.95507.65500.05501.55501.550.56%188,504
Mar 17, 2026496.05503.95489.00498.75498.75-0.52%49,203
Mar 16, 2026495.65504.10490.45501.35501.351.06%38,529
Mar 13, 2026497.65503.90490.80496.10496.10-0.46%52,127
Mar 12, 2026500.95506.20492.80498.40498.40-1.33%29,229
Mar 11, 2026513.30521.65503.00505.10505.10-1.40%28,902
Mar 10, 2026503.25514.90503.25512.25512.252.57%23,242
Mar 9, 2026499.85502.30490.00499.40499.40-2.41%60,674
Mar 6, 2026521.40526.00510.80511.75511.75-1.84%31,289
Mar 5, 2026518.05523.05514.00521.35521.350.83%18,805
Mar 4, 2026518.30523.10511.25517.05517.05-2.16%66,323
Mar 2, 2026512.90534.40512.90528.45528.45-1.69%32,682
Feb 27, 2026541.05546.40534.80537.55537.55-1.39%30,600
Feb 26, 2026547.00550.70540.05545.10545.10-0.33%29,734
Feb 25, 2026533.15551.45531.75546.90546.902.81%83,848
Feb 24, 2026524.50532.95522.15531.95531.951.42%386,767
Feb 23, 2026526.40529.30520.50524.50524.50-0.06%40,834
Feb 20, 2026517.70530.00517.70524.80524.800.61%316,868
Feb 19, 2026527.20532.90517.15521.60521.60-0.07%100,957
Feb 18, 2026517.25523.70517.25521.95521.950.63%21,597
Feb 17, 2026511.15522.00509.55518.70518.701.48%30,329
Feb 16, 2026507.00512.35503.30511.15511.150.66%32,956
Feb 13, 2026511.95515.00506.55507.80507.80-1.70%23,468
Feb 12, 2026525.00525.00515.45516.60516.60-1.71%28,696
Feb 11, 2026523.20526.30518.45525.60525.600.58%37,473
Feb 10, 2026524.00527.25520.80522.55522.55-0.16%33,773
Feb 9, 2026515.10526.75515.10523.40523.400.78%162,683
Feb 6, 2026511.80522.45510.45519.35519.350.73%45,589
Feb 5, 2026518.85520.00513.90515.60515.60-19,451
Feb 4, 2026509.70518.00507.50515.60515.601.25%47,370
Feb 3, 2026511.05519.60504.50509.25509.252.46%157,072
Feb 2, 2026507.50512.00488.60497.00497.00-2.03%97,551
Feb 1, 2026528.00529.40500.60507.30507.30-3.62%112,149
Jan 30, 2026521.55528.30517.60526.35526.350.73%38,265
Jan 29, 2026519.00524.65518.10522.55522.550.70%23,611
Jan 28, 2026511.00520.00511.00518.90518.901.86%14,643
Jan 27, 2026510.10517.90500.70509.40509.400.53%88,152
Jan 23, 2026516.45521.00505.00506.70506.70-1.94%33,291
Jan 22, 2026510.80519.00510.00516.75516.752.20%97,158
Jan 21, 2026522.60525.20504.70505.65505.65-3.23%100,154
Jan 20, 2026534.30534.45520.60522.55522.55-2.11%55,239
Jan 19, 2026530.35535.20528.40533.80533.800.05%33,406
Jan 16, 2026535.60540.80531.65533.55533.55-0.38%40,026
Jan 14, 2026521.60537.25521.60535.60535.602.74%103,357
Jan 13, 2026522.85526.50514.55521.30521.300.51%34,321
Jan 12, 2026525.05529.05512.50518.65518.65-1.83%62,724
Jan 9, 2026525.00542.10522.35528.30528.300.51%69,612
Jan 8, 2026537.65540.10524.20525.60525.60-2.32%48,680
Jan 7, 2026539.90544.10533.75538.10538.10-0.31%46,667
Jan 6, 2026539.75544.70538.50539.80539.800.01%17,770
Jan 5, 2026547.00548.15538.60539.75539.75-1.05%24,164
Jan 2, 2026536.00547.60536.00545.50545.501.81%33,705
Jan 1, 2026540.25540.25534.30535.80535.80-0.70%40,497
Dec 31, 2025537.60541.50533.90539.60539.600.36%42,164
Dec 30, 2025538.15540.30535.50537.65537.65-0.19%11,913
Dec 29, 2025539.65539.95534.50538.70538.70-0.18%27,885
Dec 26, 2025540.50541.60538.20539.65539.650.08%21,203
Dec 24, 2025533.05541.55533.05539.20539.200.94%48,148
Dec 23, 2025539.25539.25532.15534.20534.200.09%20,762
Dec 22, 2025534.00535.40532.45533.70533.700.27%24,134
Dec 19, 2025527.90533.65526.60532.25532.250.83%15,489
Dec 18, 2025523.55528.95521.10527.85527.850.62%12,457
Dec 17, 2025523.15530.70522.20524.60524.60-0.27%28,902
Dec 16, 2025529.10535.00523.50526.00526.00-1.00%252,373
Dec 15, 2025532.20533.05527.00531.30531.30-0.16%40,433
Dec 12, 2025533.65538.50531.05532.15532.15-0.28%62,728
Dec 11, 2025532.75535.00530.35533.65533.650.49%10,905
Dec 10, 2025531.15538.95528.90531.05531.05-0.52%33,406
Dec 9, 2025520.05535.85519.00533.80533.802.12%58,147
Dec 8, 2025540.25544.35522.00522.70522.70-3.66%98,622
Dec 5, 2025548.55550.00539.25542.55542.55-0.81%42,107
Dec 4, 2025551.25551.25544.90547.00547.00-0.38%413,417
Dec 3, 2025555.60555.65545.60549.10549.10-0.97%14,279
Dec 2, 2025550.00556.15548.85554.50554.500.73%27,019
Dec 1, 2025550.25554.95549.45550.50550.500.26%12,891