Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

LIC Housing Finance Limited (LICHSGFIN.NS)

602.25
+1.30
+(0.22%)
At close: May 2 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025599.80613.40598.90601.40601.40906,483
Apr 30, 2025605.20610.20597.85600.95600.951,307,908
Apr 29, 2025615.00625.90604.20606.80606.801,985,066
Apr 28, 2025595.35610.40593.50609.45609.451,560,852
Apr 25, 2025616.20618.60586.35592.20592.201,351,835
Apr 24, 2025614.00623.90612.05613.65613.652,029,135
Apr 23, 2025610.55614.35595.60613.70613.701,221,212
Apr 22, 2025608.10615.25603.00608.90608.901,405,480
Apr 21, 2025610.00619.05605.00606.35606.352,248,648
Apr 17, 2025597.90607.70595.00604.45604.452,253,697
Apr 16, 2025590.00598.30587.45593.95593.952,344,820
Apr 15, 2025567.40589.15563.05587.85587.852,009,461
Apr 11, 2025568.90571.10557.35559.65559.651,498,360
Apr 9, 2025563.00566.25544.55556.35556.352,505,800
Apr 8, 2025555.70576.80555.35565.85565.854,244,758
Apr 7, 2025534.00549.50522.65543.75543.752,930,918
Apr 4, 2025575.00577.00557.55561.85561.851,073,812
Apr 3, 2025560.00579.90559.50573.30573.301,663,351
Apr 2, 2025562.95566.60552.00565.65565.65688,464
Apr 1, 2025561.50568.60557.30561.45561.45574,944
Mar 28, 2025572.80577.80560.30563.85563.85995,411
Mar 27, 2025560.05572.00557.50569.50569.501,332,075
Mar 26, 2025573.85573.85559.95561.15561.151,378,770
Mar 25, 2025585.00585.50566.20570.60570.601,198,501
Mar 24, 2025573.00584.00568.50578.30578.301,677,434
Mar 21, 2025558.00572.65556.10571.70571.701,626,838
Mar 20, 2025554.50561.55551.00555.80555.801,318,070
Mar 19, 2025540.65554.90538.65549.80549.801,260,817
Mar 18, 2025520.70520.70520.70520.70520.70-
Mar 17, 2025520.05535.60518.85520.70520.701,738,901
Mar 13, 2025529.00529.90514.55515.60515.601,129,709
Mar 12, 2025536.00538.35516.75523.70523.70964,546
Mar 11, 2025525.00535.65518.00533.60533.601,482,953
Mar 10, 2025532.40541.95525.95528.45528.451,380,384
Mar 7, 2025533.00535.50525.90532.40532.401,102,620
Mar 6, 2025530.70534.00525.95530.15530.151,505,311
Mar 5, 2025501.00522.00501.00520.55520.551,733,531
Mar 4, 2025495.95506.80485.60503.20503.202,796,873
Mar 3, 2025500.00503.05483.70500.85500.852,527,437
Feb 28, 2025508.75510.00492.85496.90496.902,317,148
Feb 27, 2025521.00524.70511.30513.45513.452,132,821
Feb 25, 2025537.95539.10520.20521.45521.451,624,129
Feb 24, 2025540.70542.55533.65537.25537.25503,814
Feb 21, 2025543.80550.40538.00544.05544.05579,614
Feb 20, 2025537.85549.05532.55545.30545.30627,894
Feb 19, 2025530.00542.10525.25541.00541.00774,412
Feb 18, 2025538.80539.70524.35530.55530.55995,613
Feb 17, 2025531.10539.60519.00538.50538.501,023,175
Feb 14, 2025553.20555.50526.90533.55533.551,129,504
Feb 13, 2025542.85555.10542.85551.25551.25909,883
Feb 12, 2025544.80545.00523.45542.85542.851,566,309
Feb 11, 2025562.95564.80542.40544.60544.601,563,345
Feb 10, 2025578.20580.00560.40562.85562.85697,835
Feb 7, 2025578.70584.50569.00578.20578.202,003,205
Feb 6, 2025576.05581.00571.20576.20576.201,069,701
Feb 5, 2025578.15587.45573.00574.10574.10930,655
Feb 4, 2025564.20579.80564.20576.50576.502,384,006
Feb 3, 2025577.55581.90555.00557.60557.603,721,631
Feb 1, 2025599.00600.65577.45584.70584.702,887,781
Jan 31, 2025584.35601.45570.25598.10598.103,086,180
Jan 30, 2025574.70589.00570.05584.35584.351,679,601
Jan 29, 2025574.85583.45572.00574.60574.601,439,625
Jan 28, 2025572.50581.25562.60570.50570.501,764,037
Jan 27, 2025572.90572.90560.45563.90563.901,094,060
Jan 24, 2025578.95585.40569.00573.30573.301,218,435
Jan 23, 2025554.80585.00551.40579.95579.951,880,756
Jan 22, 2025562.00562.75545.55554.80554.80963,350
Jan 21, 2025572.75573.90558.25560.40560.40592,842
Jan 20, 2025564.95573.60560.40569.90569.90659,748
Jan 17, 2025565.40566.95557.25562.70562.70807,523
Jan 16, 2025556.80573.25556.80565.45565.45994,712
Jan 15, 2025554.25559.80551.05552.95552.95984,734
Jan 14, 2025537.95554.75537.25552.40552.401,196,723
Jan 13, 2025552.85555.00531.00533.60533.601,119,952
Jan 10, 2025573.45575.75553.75554.90554.901,291,287
Jan 9, 2025584.05587.40565.70573.45573.452,416,674
Jan 8, 2025587.90590.10576.30582.85582.851,739,749
Jan 7, 2025594.95598.25579.45585.15585.151,887,588
Jan 6, 2025610.00611.65590.15594.30594.302,364,439
Jan 3, 2025608.45617.50607.00609.45609.45883,434
Jan 2, 2025599.85608.05597.00606.05606.051,316,441
Jan 1, 2025598.35604.35595.65600.30600.30777,096
Dec 31, 2024590.00599.40585.75598.05598.05660,447
Dec 30, 2024596.60602.85587.60590.80590.801,115,570
Dec 27, 2024591.00604.50588.85596.60596.601,065,043
Dec 26, 2024585.55589.85581.50588.20588.201,207,304
Dec 24, 2024585.00593.20583.10585.05585.05701,040
Dec 23, 2024583.55587.40577.10583.25583.251,457,232
Dec 20, 2024592.50601.95577.45582.25582.252,125,670
Dec 19, 2024588.05594.50584.00591.85591.851,272,910
Dec 18, 2024608.80610.00593.90598.95598.952,950,682
Dec 17, 2024625.05627.45602.50604.85604.852,426,995
Dec 16, 2024624.95635.55621.10625.95625.95913,845
Dec 13, 2024630.05631.25609.20624.35624.351,514,800
Dec 12, 2024638.00639.90630.85632.30632.30639,651
Dec 11, 2024630.50641.80630.45636.85636.851,278,597
Dec 10, 2024632.00635.00623.30630.45630.45640,264
Dec 9, 2024641.25643.90628.95630.15630.15824,080
Dec 6, 2024639.90648.90634.55641.25641.251,071,453
Dec 5, 2024642.40642.40632.10638.70638.70891,937
Dec 4, 2024639.00645.00634.10638.25638.251,077,571
Dec 3, 2024626.85643.95626.85635.35635.351,006,739
Dec 2, 2024639.00639.00623.85626.85626.851,028,942
Nov 29, 2024638.00639.95630.95638.80638.80831,686
Nov 28, 2024628.90639.65627.00634.70634.701,570,957
Nov 27, 2024622.95628.95619.60627.55627.55910,998
Nov 26, 2024627.50633.40620.00621.50621.501,951,915
Nov 25, 2024629.90634.40624.50627.50627.501,043,306
Nov 22, 2024614.00618.55606.30617.45617.451,018,524
Nov 21, 2024613.15614.65600.35611.25611.251,113,675
Nov 19, 2024614.50625.40612.10616.45616.451,439,885
Nov 18, 2024608.15618.55602.00611.15611.151,026,308
Nov 14, 2024606.85617.30605.05608.15608.151,130,270
Nov 13, 2024615.70619.35601.45606.85606.852,156,821
Nov 12, 2024628.00638.40612.55616.95616.952,155,005
Nov 11, 2024630.90632.40620.25625.95625.951,469,847
Nov 8, 2024640.60641.95631.25635.00635.002,190,023
Nov 7, 2024633.05644.20631.35638.70638.701,774,477
Nov 6, 2024634.00639.35628.85634.45634.45956,131
Nov 5, 2024622.85634.80608.15632.10632.102,571,586
Nov 4, 2024637.80637.80612.90622.85622.851,041,101
Nov 1, 2024629.95637.45627.45634.05634.05194,439
Oct 31, 2024633.00636.00621.45631.05631.051,536,695
Oct 30, 2024642.40657.60630.50633.00633.004,990,391
Oct 29, 2024625.00642.85610.65637.45637.453,947,335
Oct 28, 2024600.25627.40592.00618.45618.453,084,307
Oct 25, 2024601.50610.60588.50598.25598.252,102,682
Oct 24, 2024600.60609.85595.25600.25600.251,472,019
Oct 23, 2024587.00610.15580.15600.60600.603,069,525
Oct 22, 2024609.00612.90584.55587.55587.552,188,291
Oct 21, 2024620.05623.85604.25607.75607.751,393,400
Oct 18, 2024611.80619.90601.30618.60618.60956,834
Oct 17, 2024627.00628.60610.10611.80611.801,408,387
Oct 16, 2024628.00633.50623.25626.10626.10884,581
Oct 15, 2024620.00627.90617.75625.95625.951,311,955
Oct 14, 2024622.50623.60613.65617.75617.75754,905
Oct 11, 2024617.05621.65613.80619.50619.50566,594
Oct 10, 2024620.10624.90613.55616.10616.10826,195
Oct 9, 2024622.00628.20615.10617.20617.201,151,776
Oct 8, 2024608.30617.90604.85615.25615.251,256,006
Oct 7, 2024637.00637.85601.00607.50607.503,979,196
Oct 4, 2024633.25643.75627.65634.85634.853,148,592
Oct 3, 2024654.90655.90630.05636.60636.602,143,072
Oct 1, 2024664.40668.75657.50659.25659.251,014,301
Sep 30, 2024664.00670.55659.25662.45662.451,207,831
Sep 27, 2024667.00671.35663.05664.00664.001,474,940
Sep 26, 2024665.95667.55656.80666.45666.451,965,881
Sep 25, 2024685.60687.40660.05665.10665.103,717,511
Sep 24, 2024682.00689.85681.55685.95685.952,218,270
Sep 23, 2024669.10683.40666.60680.75680.752,433,332
Sep 20, 2024665.00669.75658.55667.80667.801,992,776
Sep 19, 2024679.00682.25644.00663.65663.655,325,417
Sep 18, 2024674.90686.45672.30674.60674.603,120,584
Sep 17, 2024680.50684.85670.00674.90674.904,411,019
Sep 16, 2024726.95735.55678.00680.75680.7511,877,313
Sep 13, 2024712.45730.80703.15723.30723.305,263,604
Sep 12, 2024683.00706.60683.00703.70703.704,432,592
Sep 11, 2024685.00696.00672.00676.30676.302,656,730
Sep 10, 2024703.00705.00684.00686.65686.652,357,859
Sep 9, 2024694.60705.80682.40699.90699.902,367,930
Sep 6, 2024706.90716.00691.55694.60694.602,956,463
Sep 5, 2024695.00719.50694.75707.40707.406,112,607
Sep 4, 2024689.85699.70680.95691.20691.204,494,906
Sep 3, 2024683.50695.20678.00694.05694.053,808,579
Sep 2, 2024674.60680.75670.10675.60675.601,104,837
Aug 30, 2024677.65683.65673.25674.40674.401,790,107
Aug 29, 2024673.90681.90667.05675.95675.951,357,363
Aug 28, 2024690.00690.00671.50674.90674.902,289,104
Aug 27, 2024665.05686.95661.90684.10684.104,318,499
Aug 26, 2024672.05675.85660.05665.85665.852,941,811
Aug 23, 2024 9 Dividend
Aug 23, 2024676.10678.85670.65672.60672.601,556,763
Aug 22, 2024682.80685.50678.00682.35673.351,492,805
Aug 21, 2024677.50682.20670.60678.90669.952,392,035
Aug 20, 2024673.00677.00658.25674.70665.803,143,214
Aug 19, 2024663.00671.80654.35668.10659.293,232,620
Aug 16, 2024648.95660.30646.20658.25649.572,437,248
Aug 14, 2024643.70647.25631.70643.55635.061,845,937
Aug 13, 2024654.40654.55638.65641.70633.243,857,891
Aug 12, 2024642.50649.15626.35646.65638.123,170,034
Aug 9, 2024645.00649.15635.00638.15629.732,405,546
Aug 8, 2024640.70650.75634.00640.00631.564,362,479
Aug 7, 2024655.05670.00633.20637.15628.755,105,582
Aug 6, 2024689.50705.00650.00651.85643.256,818,431
Aug 5, 2024710.35724.00669.00686.15677.1012,392,927
Aug 2, 2024745.00760.90741.00748.60738.732,233,217
Aug 1, 2024771.45778.85756.00757.55747.561,632,602
Jul 31, 2024776.00776.95765.20767.25757.133,049,275
Jul 30, 2024794.85794.85770.50774.00763.793,815,235
Jul 29, 2024797.50809.55789.00791.55781.112,155,386
Jul 26, 2024767.90797.00767.00791.30780.861,776,371
Jul 25, 2024778.95778.95755.55766.90756.782,947,125
Jul 24, 2024772.00791.70765.00782.05771.732,885,808
Jul 23, 2024800.80804.00750.20770.20760.044,674,751
Jul 22, 2024770.00799.25761.15793.85783.381,877,865
Jul 19, 2024796.00796.50769.05771.60761.421,654,193
Jul 18, 2024810.00813.95788.00795.70785.204,410,032
Jul 16, 2024804.70826.75801.60807.00796.364,814,069
Jul 15, 2024780.20807.40765.90803.30792.703,307,875
Jul 12, 2024795.00796.00776.30779.70769.421,647,253
Jul 11, 2024784.95796.80781.55790.75780.323,014,084
Jul 10, 2024775.00781.00751.70779.85769.561,827,229
Jul 9, 2024785.00791.75768.00771.45761.271,892,159
Jul 8, 2024798.80800.00780.20782.15771.831,801,676
Jul 5, 2024794.25804.00783.50795.70785.201,698,197
Jul 4, 2024803.50803.50785.10793.00782.541,270,061
Jul 3, 2024800.95809.00795.25799.55789.001,670,552
Jul 2, 2024818.00819.30788.00795.45784.963,268,240
Jul 1, 2024800.30821.25795.00816.35805.583,206,810
Jun 28, 2024785.00809.90782.50796.80786.293,419,490
Jun 27, 2024775.95800.75772.40787.60777.215,870,141
Jun 26, 2024770.00788.10759.35778.80768.535,092,505
Jun 25, 2024734.90776.35722.65769.85759.706,460,950
Jun 24, 2024731.70736.75721.75733.90724.222,494,394
Jun 21, 2024743.40743.40727.30731.75722.102,238,812
Jun 20, 2024738.10746.30734.70739.70729.941,283,939
Jun 19, 2024750.00751.85729.35736.40726.692,666,976
Jun 18, 2024736.85759.80733.65748.85738.973,805,256
Jun 14, 2024720.05734.70717.20731.65722.002,561,548
Jun 13, 2024722.00726.00706.70719.30709.814,302,152
Jun 12, 2024683.95719.55682.15715.40705.9610,108,963
Jun 11, 2024683.05688.00672.05680.10671.134,311,375
Jun 10, 2024666.30678.00663.00674.40665.503,121,182
Jun 7, 2024654.25671.50648.35662.10653.371,904,908
Jun 6, 2024633.95654.00629.40651.05642.462,171,720
Jun 5, 2024593.00624.00580.40622.30614.094,306,196
Jun 4, 2024674.95674.95544.80577.00569.3910,513,971
Jun 3, 2024670.00685.50651.55680.95671.975,954,520
May 31, 2024633.00639.00625.30632.70624.352,597,394
May 30, 2024642.55648.30626.70631.30622.971,576,306
May 29, 2024643.50653.85640.20646.80638.272,015,125
May 28, 2024640.10646.80638.40645.40636.891,323,026
May 27, 2024650.05653.00636.50640.70632.25838,874
May 24, 2024653.00657.05646.35649.10640.54938,672
May 23, 2024657.95663.00649.40654.10645.471,479,811
May 22, 2024655.95657.90644.25655.55646.902,439,158
May 21, 2024644.85653.90638.05651.65643.053,289,447
May 17, 2024656.00669.95646.60652.00643.402,802,622
May 16, 2024635.50657.15625.00653.15644.5412,146,190
May 15, 2024636.00640.65623.05631.00622.682,552,119
May 14, 2024624.00638.70612.20633.75625.392,703,123
May 13, 2024627.50632.00610.00625.05616.811,290,217
May 10, 2024623.95639.15622.50626.50618.242,207,795
May 9, 2024635.60641.85617.80620.10611.921,441,646
May 8, 2024622.75643.75615.20635.60627.221,932,062
May 7, 2024635.95636.55614.10623.15614.932,023,998
May 6, 2024657.90657.90627.00634.05625.692,354,753
May 3, 2024672.00675.90644.50654.05645.422,650,534
May 2, 2024675.05683.00666.00669.10660.272,269,415

Related Tickers

PNBHOUSING.NS PNB Housing Finance Limited
1,052.00
+4.14%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
122.02
+0.02%
 
CANFINHOME.NS Can Fin Homes Limited
718.75
+0.50%
 
SAMMAANCAP.NS Sammaan Capital Limited
119.20
-1.12%
 
GICHSGFIN.NS GIC Housing Finance Limited
175.37
+0.08%
 
PNBHOUSING.BO PNB Housing Finance Limited
1,050.85
+4.02%
 
APTUS.NS Aptus Value Housing Finance India Limited
319.85
+0.38%
 
BETR Better Home & Finance Holding Company
14.70
-1.67%
 
COOP Mr. Cooper Group Inc.
120.58
+0.82%
 
RKT Rocket Companies, Inc.
12.62
-1.25%