LIC Housing Finance Limited (NSE:LICHSGFIN)
India
· Delayed Price · Currency is INR 549.50
-0.50 (-0.09%)
Apr 29, 2026, 10:10 AM IST
LIC Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 543.15 | 552.95 | 540.30 | 551.50 | - | 1.55% | 719,342 |
| Apr 27, 2026 | 544.00 | 545.40 | 534.40 | 543.10 | 543.10 | 0.43% | 1,595,904 |
| Apr 24, 2026 | 545.55 | 549.90 | 533.30 | 540.75 | 540.75 | -0.88% | 1,046,981 |
| Apr 23, 2026 | 555.00 | 563.95 | 544.95 | 545.55 | 545.55 | -2.41% | 1,322,221 |
| Apr 22, 2026 | 567.40 | 568.55 | 556.25 | 559.05 | 559.05 | -1.08% | 1,433,675 |
| Apr 21, 2026 | 542.05 | 566.50 | 538.40 | 565.15 | 565.15 | 5.30% | 5,519,886 |
| Apr 20, 2026 | 540.10 | 545.20 | 530.35 | 536.70 | 536.70 | -0.61% | 1,115,177 |
| Apr 17, 2026 | 536.55 | 541.20 | 532.60 | 540.00 | 540.00 | 0.96% | 1,144,342 |
| Apr 16, 2026 | 532.00 | 536.80 | 529.55 | 534.85 | 534.85 | 1.01% | 1,509,312 |
| Apr 15, 2026 | 528.80 | 532.35 | 524.65 | 529.50 | 529.50 | 1.76% | 1,256,635 |
| Apr 13, 2026 | 522.00 | 524.75 | 513.20 | 520.35 | 520.35 | -2.13% | 1,218,384 |
| Apr 10, 2026 | 533.00 | 538.45 | 529.10 | 531.65 | 531.65 | -0.12% | 1,006,830 |
| Apr 9, 2026 | 529.85 | 533.55 | 524.75 | 532.30 | 532.30 | 0.51% | 1,029,751 |
| Apr 8, 2026 | 527.00 | 530.50 | 520.00 | 529.60 | 529.60 | 3.27% | 1,834,856 |
| Apr 7, 2026 | 515.95 | 517.55 | 509.25 | 512.85 | 512.85 | -0.91% | 1,053,633 |
| Apr 6, 2026 | 517.40 | 520.15 | 508.75 | 517.55 | 517.55 | 0.03% | 1,102,363 |
| Apr 2, 2026 | 510.00 | 518.85 | 501.75 | 517.40 | 517.40 | 0.36% | 1,731,934 |
| Apr 1, 2026 | 511.00 | 517.80 | 504.25 | 515.55 | 515.55 | 4.10% | 1,766,925 |
| Mar 30, 2026 | 500.00 | 510.95 | 492.20 | 495.25 | 495.25 | -2.13% | 3,244,305 |
| Mar 27, 2026 | 500.00 | 512.00 | 498.30 | 506.05 | 506.05 | 1.96% | 5,161,239 |
| Mar 25, 2026 | 483.85 | 500.80 | 483.05 | 496.30 | 496.30 | 3.61% | 2,495,210 |
| Mar 24, 2026 | 468.00 | 481.00 | 466.80 | 479.00 | 479.00 | 3.97% | 2,779,618 |
| Mar 23, 2026 | 483.00 | 483.70 | 458.90 | 460.70 | 460.70 | -5.24% | 3,943,606 |
| Mar 20, 2026 | 488.70 | 494.65 | 483.50 | 486.15 | 486.15 | 0.55% | 1,165,789 |
| Mar 19, 2026 | 499.00 | 499.95 | 482.00 | 483.50 | 483.50 | -3.91% | 2,785,790 |
| Mar 18, 2026 | 502.00 | 507.90 | 499.65 | 503.15 | 503.15 | 0.85% | 1,689,650 |
| Mar 17, 2026 | 499.25 | 503.85 | 488.60 | 498.90 | 498.90 | -0.52% | 1,890,810 |
| Mar 16, 2026 | 496.95 | 504.45 | 490.30 | 501.50 | 501.50 | 0.99% | 2,286,161 |
| Mar 13, 2026 | 495.35 | 503.90 | 490.25 | 496.60 | 496.60 | -0.38% | 1,637,745 |
| Mar 12, 2026 | 500.00 | 506.15 | 492.00 | 498.50 | 498.50 | -1.37% | 2,540,980 |
| Mar 11, 2026 | 514.10 | 521.95 | 501.35 | 505.40 | 505.40 | -1.39% | 1,249,142 |
| Mar 10, 2026 | 504.35 | 514.95 | 504.35 | 512.50 | 512.50 | 2.46% | 1,179,868 |
| Mar 9, 2026 | 498.35 | 502.50 | 489.75 | 500.20 | 500.20 | -2.27% | 2,597,772 |
| Mar 6, 2026 | 520.00 | 525.95 | 510.60 | 511.80 | 511.80 | -1.84% | 1,012,776 |
| Mar 5, 2026 | 519.10 | 522.90 | 513.80 | 521.40 | 521.40 | 0.66% | 745,762 |
| Mar 4, 2026 | 520.00 | 523.60 | 511.15 | 518.00 | 518.00 | -1.88% | 1,795,199 |
| Mar 2, 2026 | 525.00 | 534.95 | 521.55 | 527.95 | 527.95 | -1.82% | 1,733,321 |
| Feb 27, 2026 | 545.00 | 546.25 | 534.50 | 537.75 | 537.75 | -1.40% | 1,504,434 |
| Feb 26, 2026 | 547.00 | 550.90 | 540.20 | 545.40 | 545.40 | -0.29% | 887,973 |
| Feb 25, 2026 | 534.80 | 551.40 | 531.60 | 547.00 | 547.00 | 2.81% | 2,120,355 |
| Feb 24, 2026 | 523.95 | 533.00 | 521.70 | 532.05 | 532.05 | 1.37% | 1,604,626 |
| Feb 23, 2026 | 527.85 | 529.40 | 520.25 | 524.85 | 524.85 | 0.06% | 842,871 |
| Feb 20, 2026 | 519.00 | 530.00 | 517.55 | 524.55 | 524.55 | 0.87% | 1,801,249 |
| Feb 19, 2026 | 530.00 | 532.65 | 516.90 | 520.05 | 520.05 | -0.40% | 1,812,369 |
| Feb 18, 2026 | 519.90 | 523.90 | 517.55 | 522.15 | 522.15 | 0.64% | 681,082 |
| Feb 17, 2026 | 511.00 | 522.00 | 509.65 | 518.85 | 518.85 | 1.51% | 754,498 |
| Feb 16, 2026 | 507.00 | 512.50 | 502.80 | 511.15 | 511.15 | 0.69% | 916,231 |
| Feb 13, 2026 | 515.00 | 515.35 | 506.70 | 507.65 | 507.65 | -1.83% | 967,179 |
| Feb 12, 2026 | 525.50 | 525.50 | 515.00 | 517.10 | 517.10 | -1.61% | 707,493 |
| Feb 11, 2026 | 524.80 | 526.50 | 518.50 | 525.55 | 525.55 | 0.57% | 1,067,231 |
| Feb 10, 2026 | 524.00 | 527.20 | 520.75 | 522.55 | 522.55 | -0.21% | 936,081 |
| Feb 9, 2026 | 518.00 | 526.75 | 516.00 | 523.65 | 523.65 | 1.07% | 4,862,988 |
| Feb 6, 2026 | 515.50 | 522.85 | 510.55 | 518.10 | 518.10 | 0.50% | 2,194,294 |
| Feb 5, 2026 | 518.25 | 520.30 | 513.85 | 515.50 | 515.50 | -0.04% | 1,053,059 |
| Feb 4, 2026 | 513.00 | 518.50 | 507.30 | 515.70 | 515.70 | 1.28% | 2,367,355 |
| Feb 3, 2026 | 511.00 | 523.90 | 504.20 | 509.20 | 509.20 | 2.59% | 2,291,494 |
| Feb 2, 2026 | 507.60 | 508.00 | 488.10 | 496.35 | 496.35 | -2.22% | 5,746,786 |
| Feb 1, 2026 | 528.65 | 529.40 | 500.35 | 507.60 | 507.60 | -3.55% | 1,638,138 |
| Jan 30, 2026 | 522.60 | 528.40 | 517.50 | 526.30 | 526.30 | 0.70% | 1,322,226 |
| Jan 29, 2026 | 519.50 | 524.65 | 518.15 | 522.65 | 522.65 | 0.70% | 1,120,836 |
| Jan 28, 2026 | 511.15 | 519.95 | 511.15 | 519.00 | 519.00 | 1.75% | 840,621 |
| Jan 27, 2026 | 511.00 | 515.50 | 500.55 | 510.05 | 510.05 | 0.71% | 1,866,331 |
| Jan 23, 2026 | 517.10 | 521.00 | 504.70 | 506.45 | 506.45 | -2.06% | 990,874 |
| Jan 22, 2026 | 513.00 | 519.00 | 509.85 | 517.10 | 517.10 | 2.02% | 2,394,517 |
| Jan 21, 2026 | 522.80 | 526.30 | 504.25 | 506.85 | 506.85 | -3.04% | 3,667,334 |
| Jan 20, 2026 | 534.55 | 534.85 | 520.00 | 522.75 | 522.75 | -2.10% | 1,832,569 |
| Jan 19, 2026 | 531.00 | 534.95 | 528.05 | 533.95 | 533.95 | 0.06% | 1,309,166 |
| Jan 16, 2026 | 535.25 | 541.00 | 531.55 | 533.65 | 533.65 | -0.30% | 1,046,968 |
| Jan 14, 2026 | 522.80 | 537.50 | 521.55 | 535.25 | 535.25 | 2.73% | 3,607,165 |
| Jan 13, 2026 | 520.20 | 526.80 | 514.30 | 521.05 | 521.05 | 0.44% | 1,358,409 |
| Jan 12, 2026 | 526.00 | 529.95 | 512.40 | 518.75 | 518.75 | -1.73% | 3,296,969 |
| Jan 9, 2026 | 524.30 | 542.00 | 522.20 | 527.90 | 527.90 | 0.41% | 1,984,558 |
| Jan 8, 2026 | 538.20 | 540.55 | 524.10 | 525.75 | 525.75 | -2.31% | 2,029,714 |
| Jan 7, 2026 | 539.90 | 544.30 | 533.70 | 538.20 | 538.20 | -0.31% | 1,101,840 |
| Jan 6, 2026 | 539.90 | 545.00 | 538.15 | 539.90 | 539.90 | - | 1,238,684 |
| Jan 5, 2026 | 548.40 | 548.40 | 538.45 | 539.90 | 539.90 | -1.04% | 696,505 |
| Jan 2, 2026 | 536.25 | 547.75 | 536.25 | 545.55 | 545.55 | 1.81% | 988,536 |
| Jan 1, 2026 | 539.65 | 539.95 | 534.20 | 535.85 | 535.85 | -0.69% | 698,194 |
| Dec 31, 2025 | 538.00 | 541.55 | 533.60 | 539.55 | 539.55 | 0.36% | 1,129,215 |
| Dec 30, 2025 | 538.75 | 540.65 | 535.15 | 537.60 | 537.60 | -0.21% | 638,040 |
| Dec 29, 2025 | 540.30 | 540.30 | 534.60 | 538.75 | 538.75 | -0.13% | 1,067,441 |
| Dec 26, 2025 | 539.45 | 541.70 | 537.75 | 539.45 | 539.45 | - | 925,693 |
| Dec 24, 2025 | 533.85 | 541.75 | 533.75 | 539.45 | 539.45 | 1.05% | 540,891 |
| Dec 23, 2025 | 535.40 | 537.80 | 532.10 | 533.85 | 533.85 | -0.01% | 556,706 |
| Dec 22, 2025 | 533.70 | 535.85 | 532.50 | 533.90 | 533.90 | 0.27% | 633,823 |
| Dec 19, 2025 | 529.00 | 533.85 | 526.60 | 532.45 | 532.45 | 0.82% | 781,527 |
| Dec 18, 2025 | 524.60 | 529.10 | 520.70 | 528.10 | 528.10 | 0.63% | 864,472 |
| Dec 17, 2025 | 525.80 | 530.50 | 522.00 | 524.80 | 524.80 | -0.19% | 689,096 |
| Dec 16, 2025 | 530.25 | 535.25 | 523.10 | 525.80 | 525.80 | -1.06% | 1,223,972 |
| Dec 15, 2025 | 532.60 | 533.90 | 526.80 | 531.45 | 531.45 | -0.18% | 1,149,555 |
| Dec 12, 2025 | 534.40 | 538.60 | 531.10 | 532.40 | 532.40 | -0.19% | 1,285,079 |
| Dec 11, 2025 | 534.45 | 534.95 | 530.00 | 533.40 | 533.40 | 0.38% | 573,914 |
| Dec 10, 2025 | 533.35 | 538.90 | 529.00 | 531.40 | 531.40 | -0.34% | 938,828 |
| Dec 9, 2025 | 522.40 | 535.90 | 518.55 | 533.20 | 533.20 | 1.99% | 1,208,513 |
| Dec 8, 2025 | 542.90 | 545.00 | 521.30 | 522.80 | 522.80 | -3.51% | 2,161,921 |
| 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 |