tiprankstipranks
Trending News
More News >
LIC Housing Finance Ltd (IN:LICHSGFIN)
:LICHSGFIN
India Market

LIC Housing Finance Ltd (LICHSGFIN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
618.05
623.55
603.65
604.60
604.60
-2.52%
42,394
0.76
Jun 11, 2025
619.65
627.20
615.75
620.20
620.20
+0.40%
41,133
0.74
Jun 10, 2025
627.90
627.90
615.55
617.75
617.75
-0.56%
118,742
2.17
Jun 09, 2025
616.40
623.55
616.40
621.25
621.25
+1.22%
111,151
2.06
Jun 06, 2025
602.00
616.50
595.50
613.75
613.75
+2.10%
95,356
1.80
Jun 05, 2025
605.00
608.00
598.00
601.15
601.15
-0.33%
33,258
0.63
Jun 04, 2025
609.95
611.45
600.50
603.15
603.15
-0.72%
30,745
0.58
Jun 03, 2025
602.60
613.50
602.60
607.50
607.50
+0.86%
60,799
1.16
Jun 02, 2025
596.50
604.00
591.80
602.30
602.30
+1.01%
35,631
0.68
May 30, 2025
595.70
599.40
587.35
596.30
596.30
+0.10%
25,734
0.49
May 29, 2025
595.05
599.90
591.15
595.70
595.70
+0.27%
43,327
0.84
May 28, 2025
605.65
605.65
592.60
594.10
594.10
-1.08%
40,428
0.78
May 27, 2025
603.40
605.00
597.40
600.60
600.60
-0.47%
44,245
0.86
May 26, 2025
596.20
605.10
596.20
603.45
603.45
+1.17%
24,185
0.47
May 23, 2025
593.25
601.00
590.65
596.50
596.50
+0.56%
36,707
0.71
May 22, 2025
595.65
596.30
584.00
593.20
593.20
-0.41%
32,083
0.63
May 21, 2025
589.05
598.00
584.25
595.65
595.65
+1.21%
53,485
1.05
May 20, 2025
607.50
607.50
586.95
588.50
588.50
-2.17%
57,983
1.14
May 19, 2025
624.40
624.40
599.10
601.55
601.55
-3.16%
187,449
3.90
May 16, 2025
637.75
637.75
608.50
621.20
621.20
-0.59%
162,981
3.48
May 15, 2025
619.70
630.40
610.00
624.90
624.90
+1.31%
154,303
3.45
May 14, 2025
596.75
619.00
595.00
616.80
616.80
+2.30%
62,483
1.42
May 13, 2025
602.00
616.90
598.80
602.95
602.95
+0.15%
64,975
1.48
May 12, 2025
590.70
603.85
590.70
602.05
602.05
+4.77%
35,734
0.80
May 09, 2025
563.95
576.00
563.95
574.65
574.65
-0.35%
21,644
0.48
May 08, 2025
603.75
603.85
573.30
576.65
576.65
-3.90%
21,016
0.46
May 07, 2025
581.05
601.00
580.95
600.05
600.05
+2.64%
27,953
0.61
May 06, 2025
608.55
608.55
582.40
584.60
584.60
-3.94%
47,747
1.04
May 05, 2025
603.05
610.50
599.50
608.55
608.55
+1.15%
14,270
0.31
May 02, 2025
602.00
612.90
598.00
601.65
601.65
+0.15%
39,876
0.85
Apr 30, 2025
604.05
610.00
597.55
600.75
600.75
-1.06%
46,719
0.99
Apr 29, 2025
607.60
625.90
604.30
607.20
607.20
-0.33%
45,498
0.97
Apr 28, 2025
595.65
610.30
594.20
609.20
609.20
+3.04%
56,393
1.21
Apr 25, 2025
613.00
618.00
585.90
591.20
591.20
-3.68%
64,411
1.40
Apr 24, 2025
613.70
623.80
611.50
613.80
613.80
+0.03%
34,563
0.76
Apr 23, 2025
611.10
614.35
595.65
613.60
613.60
+0.80%
32,023
0.70
Apr 22, 2025
609.50
615.05
602.85
608.75
608.75
+0.36%
55,072
1.21
Apr 21, 2025
612.10
619.05
605.80
606.55
606.55
+0.35%
130,128
2.95
Apr 17, 2025
594.10
607.65
594.10
604.45
604.45
+1.74%
99,443
2.26
Apr 16, 2025
588.35
598.30
587.60
594.10
594.10
+1.01%
92,833
2.16
Apr 15, 2025
565.05
590.00
564.10
588.15
588.15
+5.13%
93,808
2.23
Apr 11, 2025
565.00
570.85
557.75
559.45
559.45
+0.56%
58,313
1.41
Apr 09, 2025
566.00
566.15
544.65
556.35
556.35
-1.72%
81,732
2.01
Apr 08, 2025
550.60
576.95
550.60
566.10
566.10
+3.98%
91,679
2.31
Apr 07, 2025
514.00
549.70
514.00
544.45
544.45
-3.12%
72,796
1.86
Apr 04, 2025
576.35
576.40
557.35
562.00
562.00
-2.00%
43,386
1.10
Apr 03, 2025
562.85
579.30
561.15
573.45
573.45
+1.33%
50,381
1.29
Apr 02, 2025
560.15
566.50
552.40
565.95
565.95
+0.85%
25,045
0.65
Apr 01, 2025
556.05
568.25
556.05
561.20
561.20
-0.44%
16,852
0.43
Mar 28, 2025
571.20
577.50
561.00
563.70
563.70
-1.02%
64,163
1.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis