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 | 550.85 | 539.05 | 541.80 | 541.80 | -0.94% | 1,721,468 |
| 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 |
| Sep 23, 2025 | 587.30 | 588.25 | 579.20 | 582.60 | 582.60 | -0.80% | 660,351 |
| Sep 22, 2025 | 591.50 | 594.70 | 583.90 | 587.30 | 587.30 | -0.93% | 1,223,800 |
| Sep 19, 2025 | 592.00 | 595.90 | 586.85 | 592.80 | 592.80 | -0.07% | 1,602,392 |
| Sep 18, 2025 | 575.00 | 595.00 | 572.95 | 593.20 | 593.20 | 3.71% | 4,634,182 |
| Sep 17, 2025 | 572.05 | 574.40 | 569.75 | 572.00 | 572.00 | 0.34% | 498,684 |
| Sep 16, 2025 | 572.45 | 573.95 | 568.75 | 570.05 | 570.05 | -0.30% | 1,245,789 |
| Sep 15, 2025 | 569.80 | 575.80 | 565.80 | 571.75 | 571.75 | 0.82% | 1,531,927 |
| Sep 12, 2025 | 563.40 | 569.90 | 563.40 | 567.10 | 567.10 | 0.78% | 1,999,528 |
| Sep 11, 2025 | 562.00 | 567.00 | 561.10 | 562.70 | 562.70 | 0.34% | 595,170 |
| Sep 10, 2025 | 559.05 | 563.50 | 558.90 | 560.80 | 560.80 | 0.58% | 725,295 |
| Sep 9, 2025 | 560.50 | 562.35 | 557.00 | 557.55 | 557.55 | -0.38% | 436,744 |
| Sep 8, 2025 | 555.85 | 563.00 | 553.30 | 559.65 | 559.65 | 0.98% | 641,290 |
| Sep 5, 2025 | 556.90 | 557.95 | 550.25 | 554.20 | 554.20 | -0.02% | 458,431 |
| Sep 4, 2025 | 564.45 | 565.00 | 553.15 | 554.30 | 554.30 | -0.50% | 778,989 |
| Sep 3, 2025 | 556.70 | 559.80 | 555.65 | 557.10 | 557.10 | 0.12% | 691,081 |
| Sep 2, 2025 | 564.00 | 566.00 | 555.25 | 556.45 | 556.45 | -1.23% | 1,063,167 |
| Sep 1, 2025 | 555.20 | 564.05 | 554.10 | 563.40 | 563.40 | 1.48% | 678,306 |
| Aug 29, 2025 | 545.40 | 558.35 | 545.00 | 555.20 | 555.20 | 1.43% | 1,722,586 |
| Aug 28, 2025 | 560.30 | 560.30 | 546.20 | 547.35 | 547.35 | -2.33% | 2,560,978 |
| Aug 26, 2025 | 561.00 | 566.35 | 554.95 | 560.40 | 560.40 | -0.12% | 1,629,147 |
| Aug 25, 2025 | 564.60 | 566.90 | 560.05 | 561.10 | 561.10 | -0.43% | 845,716 |
| Aug 22, 2025 | 570.10 | 571.00 | 562.10 | 563.50 | 563.50 | -2.48% | 1,778,532 |
| Aug 21, 2025 | 584.00 | 584.00 | 577.20 | 577.85 | 567.85 | -0.39% | 724,860 |
| Aug 20, 2025 | 581.70 | 583.20 | 576.70 | 580.10 | 570.06 | 0.06% | 1,561,218 |
| Aug 19, 2025 | 570.00 | 582.80 | 567.00 | 579.75 | 569.72 | 2.10% | 4,224,172 |
| Aug 18, 2025 | 575.00 | 576.40 | 565.70 | 567.80 | 557.97 | -0.25% | 4,253,108 |
| Aug 14, 2025 | 575.50 | 577.00 | 566.80 | 569.25 | 559.40 | -0.89% | 939,890 |
| Aug 13, 2025 | 576.10 | 577.00 | 571.35 | 574.35 | 564.41 | 0.21% | 939,214 |
| Aug 12, 2025 | 575.00 | 575.50 | 572.00 | 573.15 | 563.23 | -0.20% | 616,119 |
| Aug 11, 2025 | 573.95 | 575.55 | 569.10 | 574.30 | 564.36 | 0.65% | 868,496 |
| Aug 8, 2025 | 578.95 | 581.75 | 569.00 | 570.60 | 560.73 | -1.35% | 1,562,824 |
| Aug 7, 2025 | 575.65 | 580.80 | 568.55 | 578.40 | 568.39 | 0.40% | 1,117,020 |
| Aug 6, 2025 | 580.05 | 580.55 | 572.80 | 576.10 | 566.13 | -0.61% | 1,037,270 |
| Aug 5, 2025 | 591.10 | 591.15 | 575.20 | 579.65 | 569.62 | -1.93% | 2,773,442 |
| Aug 4, 2025 | 570.25 | 594.70 | 570.25 | 591.05 | 580.82 | 3.65% | 2,853,738 |
| Aug 1, 2025 | 585.95 | 587.00 | 560.40 | 570.25 | 560.38 | -2.70% | 2,495,374 |
| Jul 31, 2025 | 586.00 | 590.50 | 582.50 | 586.05 | 575.91 | -0.68% | 1,636,644 |
| Jul 30, 2025 | 599.00 | 600.30 | 588.45 | 590.05 | 579.84 | -1.37% | 1,194,302 |
| Jul 29, 2025 | 589.00 | 599.10 | 584.80 | 598.25 | 587.90 | 1.35% | 2,526,778 |
| Jul 28, 2025 | 609.00 | 612.45 | 588.55 | 590.30 | 580.08 | -2.74% | 1,699,737 |
| Jul 25, 2025 | 611.65 | 618.35 | 600.55 | 606.90 | 596.40 | -1.27% | 3,085,959 |
| Jul 24, 2025 | 620.00 | 622.40 | 611.60 | 614.70 | 604.06 | -0.80% | 967,248 |
| Jul 23, 2025 | 622.00 | 623.35 | 611.85 | 619.65 | 608.93 | -0.09% | 913,197 |
| Jul 22, 2025 | 625.10 | 631.80 | 618.05 | 620.20 | 609.47 | -0.55% | 1,066,521 |
| Jul 21, 2025 | 630.00 | 631.90 | 619.60 | 623.65 | 612.86 | -0.73% | 1,258,287 |
| Jul 18, 2025 | 639.20 | 646.50 | 627.50 | 628.25 | 617.38 | -1.57% | 2,430,570 |
| Jul 17, 2025 | 639.20 | 641.75 | 636.00 | 638.25 | 627.20 | 0.19% | 3,214,970 |
| Jul 16, 2025 | 619.45 | 639.00 | 617.85 | 637.05 | 626.03 | 2.92% | 4,955,226 |
| Jul 15, 2025 | 609.95 | 620.00 | 608.50 | 619.00 | 608.29 | 1.99% | 2,537,107 |
| Jul 14, 2025 | 602.70 | 611.40 | 600.75 | 606.90 | 596.40 | 0.37% | 1,171,906 |