Price Data Selection & Download
LIC Housing Finance Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see LIC Housing Finance share price screener.
Share Price All Time High
₹826.75
July 16, 2024
NSE Exchange
Share Price All Time Low
₹3.40
January 09, 2003
NSE Exchange
Highest Volume Trading Day
148,073,379
November 25, 2010 • ₹201.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
LICHSGFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹544.65 | ₹559.45 | ₹543.45 | ₹556.45 | 1,206,626 |
| 2026-05-26 | ₹545.05 | ₹548.15 | ₹540.00 | ₹544.15 | 666,052 |
| 2026-05-25 | ₹544.00 | ₹546.25 | ₹538.90 | ₹543.45 | 1,091,350 |
| 2026-05-22 | ₹542.40 | ₹543.45 | ₹536.30 | ₹539.20 | 993,024 |
| 2026-05-21 | ₹549.50 | ₹552.75 | ₹535.30 | ₹537.95 | 929,145 |
| 2026-05-20 | ₹540.00 | ₹547.95 | ₹535.30 | ₹546.80 | 1,270,072 |
| 2026-05-19 | ₹549.00 | ₹550.00 | ₹541.05 | ₹543.00 | 763,100 |
| 2026-05-18 | ₹545.00 | ₹547.40 | ₹533.75 | ₹545.55 | 1,750,842 |
| 2026-05-15 | ₹562.10 | ₹564.00 | ₹545.20 | ₹547.05 | 3,316,350 |
| 2026-05-14 | ₹570.25 | ₹580.95 | ₹546.80 | ₹560.40 | 5,113,856 |
| 2026-05-13 | ₹565.80 | ₹587.85 | ₹565.80 | ₹585.65 | 3,207,656 |
| 2026-05-12 | ₹585.60 | ₹590.00 | ₹565.60 | ₹567.65 | 1,988,274 |
| 2026-05-11 | ₹578.85 | ₹598.20 | ₹571.20 | ₹585.60 | 3,516,659 |
| 2026-05-08 | ₹586.35 | ₹587.50 | ₹578.05 | ₹581.50 | 654,532 |
| 2026-05-07 | ₹586.50 | ₹594.90 | ₹580.20 | ₹586.35 | 2,128,125 |
| 2026-05-06 | ₹560.70 | ₹585.00 | ₹560.05 | ₹582.15 | 4,102,921 |
| 2026-05-05 | ₹557.40 | ₹560.70 | ₹550.60 | ₹558.15 | 790,904 |
| 2026-05-04 | ₹555.20 | ₹561.80 | ₹551.25 | ₹557.00 | 690,871 |
| 2026-04-30 | ₹562.15 | ₹562.15 | ₹549.60 | ₹554.70 | 716,565 |
| 2026-04-29 | ₹552.90 | ₹567.70 | ₹545.80 | ₹562.15 | 2,435,923 |
| 2026-04-28 | ₹543.15 | ₹552.95 | ₹540.30 | ₹550.00 | 982,947 |
| 2026-04-27 | ₹544.00 | ₹545.40 | ₹534.40 | ₹543.10 | 1,595,904 |
| 2026-04-24 | ₹545.55 | ₹549.90 | ₹533.30 | ₹540.75 | 1,046,981 |
| 2026-04-23 | ₹555.00 | ₹563.95 | ₹544.95 | ₹545.55 | 1,322,221 |
| 2026-04-22 | ₹567.40 | ₹568.55 | ₹556.25 | ₹559.05 | 1,433,675 |
| 2026-04-21 | ₹542.05 | ₹566.50 | ₹538.40 | ₹565.15 | 5,519,886 |
| 2026-04-20 | ₹540.10 | ₹545.20 | ₹530.35 | ₹536.70 | 1,115,177 |
| 2026-04-17 | ₹536.55 | ₹541.20 | ₹532.60 | ₹540.00 | 1,144,342 |
| 2026-04-16 | ₹532.00 | ₹536.80 | ₹529.55 | ₹534.85 | 1,509,312 |
| 2026-04-15 | ₹528.80 | ₹532.35 | ₹524.65 | ₹529.50 | 1,256,635 |
| 2026-04-13 | ₹522.00 | ₹524.75 | ₹513.20 | ₹520.35 | 1,218,384 |
| 2026-04-10 | ₹533.00 | ₹538.45 | ₹529.10 | ₹531.65 | 1,006,830 |
| 2026-04-09 | ₹529.85 | ₹533.55 | ₹524.75 | ₹532.30 | 1,029,751 |
| 2026-04-08 | ₹527.00 | ₹530.50 | ₹520.00 | ₹529.60 | 1,834,856 |
| 2026-04-07 | ₹515.95 | ₹517.55 | ₹509.25 | ₹512.85 | 1,053,633 |
| 2026-04-06 | ₹517.40 | ₹520.15 | ₹508.75 | ₹517.55 | 1,102,363 |
| 2026-04-02 | ₹510.00 | ₹518.85 | ₹501.75 | ₹517.40 | 1,731,934 |
| 2026-04-01 | ₹511.00 | ₹517.80 | ₹504.25 | ₹515.55 | 1,766,925 |
| 2026-03-30 | ₹500.00 | ₹510.95 | ₹492.20 | ₹495.25 | 3,244,305 |
| 2026-03-27 | ₹500.00 | ₹512.00 | ₹498.30 | ₹506.05 | 5,161,239 |
| 2026-03-25 | ₹483.85 | ₹500.80 | ₹483.05 | ₹496.30 | 2,495,210 |
| 2026-03-24 | ₹468.00 | ₹481.00 | ₹466.80 | ₹479.00 | 2,779,618 |
| 2026-03-23 | ₹483.00 | ₹483.70 | ₹458.90 | ₹460.70 | 3,943,606 |
| 2026-03-20 | ₹488.70 | ₹494.65 | ₹483.50 | ₹486.15 | 1,165,789 |
| 2026-03-19 | ₹499.00 | ₹499.95 | ₹482.00 | ₹483.50 | 2,785,790 |
| 2026-03-18 | ₹502.00 | ₹507.90 | ₹499.65 | ₹503.15 | 1,689,650 |
| 2026-03-17 | ₹499.25 | ₹503.85 | ₹488.60 | ₹498.90 | 1,890,810 |
| 2026-03-16 | ₹496.95 | ₹504.45 | ₹490.30 | ₹501.50 | 2,286,161 |
| 2026-03-13 | ₹495.35 | ₹503.90 | ₹490.25 | ₹496.60 | 1,637,745 |
| 2026-03-12 | ₹500.00 | ₹506.15 | ₹492.00 | ₹498.50 | 2,540,980 |
| 2026-03-11 | ₹514.10 | ₹521.95 | ₹501.35 | ₹505.40 | 1,249,142 |
| 2026-03-10 | ₹504.35 | ₹514.95 | ₹504.35 | ₹512.50 | 1,179,868 |
| 2026-03-09 | ₹498.35 | ₹502.50 | ₹489.75 | ₹500.20 | 2,597,772 |
| 2026-03-06 | ₹520.00 | ₹525.95 | ₹510.60 | ₹511.80 | 1,012,776 |
| 2026-03-05 | ₹519.10 | ₹522.90 | ₹513.80 | ₹521.40 | 745,762 |
| 2026-03-04 | ₹520.00 | ₹523.60 | ₹511.15 | ₹518.00 | 1,795,199 |
| 2026-03-02 | ₹525.00 | ₹534.95 | ₹521.55 | ₹527.95 | 1,733,321 |
| 2026-02-27 | ₹545.00 | ₹546.25 | ₹534.50 | ₹537.75 | 1,504,434 |
| 2026-02-26 | ₹547.00 | ₹550.90 | ₹540.20 | ₹545.40 | 887,973 |
| 2026-02-25 | ₹534.80 | ₹551.40 | ₹531.60 | ₹547.00 | 2,120,355 |
| 2026-02-24 | ₹523.95 | ₹533.00 | ₹521.70 | ₹532.05 | 1,604,626 |
| 2026-02-23 | ₹527.85 | ₹529.40 | ₹520.25 | ₹524.85 | 842,871 |
| 2026-02-20 | ₹519.00 | ₹530.00 | ₹517.55 | ₹524.55 | 1,801,249 |
| 2026-02-19 | ₹530.00 | ₹532.65 | ₹516.90 | ₹520.05 | 1,812,369 |
| 2026-02-18 | ₹519.90 | ₹523.90 | ₹517.55 | ₹522.15 | 681,082 |
| 2026-02-17 | ₹511.00 | ₹522.00 | ₹509.65 | ₹518.85 | 754,498 |
| 2026-02-16 | ₹507.00 | ₹512.50 | ₹502.80 | ₹511.15 | 916,231 |
| 2026-02-13 | ₹515.00 | ₹515.35 | ₹506.70 | ₹507.65 | 967,179 |
| 2026-02-12 | ₹525.50 | ₹525.50 | ₹515.00 | ₹517.10 | 707,493 |
| 2026-02-11 | ₹524.80 | ₹526.50 | ₹518.50 | ₹525.55 | 1,067,231 |
| 2026-02-10 | ₹524.00 | ₹527.20 | ₹520.75 | ₹522.55 | 936,081 |
| 2026-02-09 | ₹518.00 | ₹526.75 | ₹516.00 | ₹523.65 | 4,862,988 |
| 2026-02-06 | ₹515.50 | ₹522.85 | ₹510.55 | ₹518.10 | 2,194,294 |
| 2026-02-05 | ₹518.25 | ₹520.30 | ₹513.85 | ₹515.50 | 1,053,059 |
| 2026-02-04 | ₹513.00 | ₹518.50 | ₹507.30 | ₹515.70 | 2,367,355 |
| 2026-02-03 | ₹511.00 | ₹523.90 | ₹504.20 | ₹509.20 | 2,291,494 |
| 2026-02-02 | ₹507.60 | ₹508.00 | ₹488.10 | ₹496.35 | 5,746,786 |
| 2026-02-01 | ₹528.65 | ₹529.40 | ₹500.35 | ₹507.60 | 1,638,138 |
| 2026-01-30 | ₹522.60 | ₹528.40 | ₹517.50 | ₹526.30 | 1,322,226 |
| 2026-01-29 | ₹519.50 | ₹524.65 | ₹518.15 | ₹522.65 | 1,120,836 |
| 2026-01-28 | ₹511.15 | ₹519.95 | ₹511.15 | ₹519.00 | 840,621 |
| 2026-01-27 | ₹511.00 | ₹515.50 | ₹500.55 | ₹510.05 | 1,866,331 |
| 2026-01-23 | ₹517.10 | ₹521.00 | ₹504.70 | ₹506.45 | 990,874 |
| 2026-01-22 | ₹513.00 | ₹519.00 | ₹509.85 | ₹517.10 | 2,394,517 |
| 2026-01-21 | ₹522.80 | ₹526.30 | ₹504.25 | ₹506.85 | 3,667,334 |
| 2026-01-20 | ₹534.55 | ₹534.85 | ₹520.00 | ₹522.75 | 1,832,569 |
| 2026-01-19 | ₹531.00 | ₹534.95 | ₹528.05 | ₹533.95 | 1,309,166 |
| 2026-01-16 | ₹535.25 | ₹541.00 | ₹531.55 | ₹533.65 | 1,046,968 |
| 2026-01-14 | ₹522.80 | ₹537.50 | ₹521.55 | ₹535.25 | 3,607,165 |
| 2026-01-13 | ₹520.20 | ₹526.80 | ₹514.30 | ₹521.05 | 1,358,409 |
| 2026-01-12 | ₹526.00 | ₹529.95 | ₹512.40 | ₹518.75 | 3,296,969 |
| 2026-01-09 | ₹524.30 | ₹542.00 | ₹522.20 | ₹527.90 | 1,984,558 |
| 2026-01-08 | ₹538.20 | ₹540.55 | ₹524.10 | ₹525.75 | 2,029,714 |
| 2026-01-07 | ₹539.90 | ₹544.30 | ₹533.70 | ₹538.20 | 1,101,840 |
| 2026-01-06 | ₹539.90 | ₹545.00 | ₹538.15 | ₹539.90 | 1,238,684 |
| 2026-01-05 | ₹548.40 | ₹548.40 | ₹538.45 | ₹539.90 | 696,505 |
| 2026-01-02 | ₹536.25 | ₹547.75 | ₹536.25 | ₹545.55 | 988,536 |
| 2026-01-01 | ₹539.65 | ₹539.95 | ₹534.20 | ₹535.85 | 698,194 |
LIC Housing Finance Share Price Performance Analysis (Jan 2003 - May 2026)
LICHSGFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.84%
₹535.85 → ₹556.45
Year to Date
Price Volatility
4.49%
Low Volatility
Year to Date
Average Daily Volume
1,807,032
Year to Date Average
NSE Exchange
LIC Housing Finance Share Price History – Frequently Asked Questions
Common questions about LICHSGFIN historical data and records. Examine LIC Housing Finance quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of LIC Housing Finance (LICHSGFIN)?
The all-time high share price of LIC Housing Finance was ₹826.75 recorded on July 16, 2024 on the NSE exchange.
What is the all-time low share price of LIC Housing Finance (LICHSGFIN)?
The all-time low share price of LIC Housing Finance was ₹3.4 recorded on January 09, 2003 on the NSE exchange.
How can I download LICHSGFIN historical share price data?
You can download LIC Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LICHSGFIN shares?
The highest trading volume day for LIC Housing Finance was 148,073,379 shares traded on November 25, 2010 on the NSE exchange, with share price at ₹201.9.