LIC HOUSING FINANCE LTD (lichsgfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 589.85 | 590.45 | 589.8 | 589.9 | 15000 |
| 2025-05-20 15:28:00 | 590.15 | 590.2 | 589.75 | 589.85 | 26000 |
| 2025-05-20 15:27:00 | 590.2 | 590.2 | 590.0 | 590.15 | 23000 |
| 2025-05-20 15:26:00 | 590.6 | 590.6 | 590.1 | 590.2 | 38000 |
| 2025-05-20 15:25:00 | 589.5 | 590.6 | 589.5 | 590.6 | 83000 |
| 2025-05-20 15:24:00 | 589.75 | 589.85 | 589.25 | 589.5 | 23000 |
| 2025-05-20 15:23:00 | 589.95 | 590.0 | 589.7 | 589.7 | 13000 |
| 2025-05-20 15:22:00 | 590.15 | 590.45 | 589.95 | 589.95 | 19000 |
| 2025-05-20 15:21:00 | 590.4 | 590.45 | 590.15 | 590.15 | 22000 |
| 2025-05-20 15:20:00 | 590.0 | 590.55 | 590.0 | 590.4 | 55000 |
| 2025-05-20 15:19:00 | 590.2 | 590.2 | 589.75 | 589.8 | 16000 |
| 2025-05-20 15:18:00 | 590.55 | 590.6 | 589.6 | 590.0 | 26000 |
| 2025-05-20 15:17:00 | 589.95 | 590.6 | 589.95 | 590.6 | 11000 |
| 2025-05-20 15:16:00 | 589.85 | 590.05 | 589.65 | 589.95 | 20000 |
| 2025-05-20 15:15:00 | 589.6 | 590.1 | 589.6 | 589.85 | 37000 |
| 2025-05-20 15:14:00 | 590.2 | 590.4 | 589.6 | 589.6 | 22000 |
| 2025-05-20 15:13:00 | 590.55 | 590.55 | 590.2 | 590.2 | 10000 |
| 2025-05-20 15:12:00 | 590.25 | 590.45 | 590.05 | 590.3 | 14000 |
| 2025-05-20 15:11:00 | 590.15 | 590.3 | 589.75 | 590.3 | 29000 |
| 2025-05-20 15:10:00 | 589.1 | 590.3 | 589.1 | 590.2 | 33000 |
| 2025-05-20 15:09:00 | 588.35 | 589.25 | 588.35 | 589.1 | 24000 |
| 2025-05-20 15:08:00 | 588.45 | 588.55 | 588.05 | 588.35 | 12000 |
| 2025-05-20 15:07:00 | 588.3 | 588.5 | 588.05 | 588.45 | 25000 |
| 2025-05-20 15:06:00 | 588.5 | 588.55 | 588.2 | 588.2 | 18000 |
| 2025-05-20 15:05:00 | 588.35 | 588.7 | 588.15 | 588.5 | 6000 |
| 2025-05-20 15:04:00 | 588.2 | 588.4 | 588.1 | 588.35 | 9000 |
| 2025-05-20 15:03:00 | 589.25 | 589.25 | 588.35 | 588.35 | 14000 |
| 2025-05-20 15:02:00 | 589.35 | 589.35 | 588.9 | 589.25 | 5000 |
| 2025-05-20 15:01:00 | 588.9 | 589.65 | 588.75 | 589.35 | 14000 |
| 2025-05-20 15:00:00 | 588.7 | 589.35 | 588.7 | 588.9 | 15000 |
| 2025-05-20 14:59:00 | 588.9 | 589.2 | 588.45 | 589.15 | 14000 |
| 2025-05-20 14:58:00 | 588.8 | 589.05 | 588.8 | 588.9 | 12000 |
| 2025-05-20 14:57:00 | 590.15 | 590.15 | 588.9 | 589.0 | 12000 |
| 2025-05-20 14:56:00 | 590.75 | 590.85 | 590.0 | 590.15 | 17000 |
| 2025-05-20 14:55:00 | 591.05 | 591.05 | 590.75 | 590.75 | 6000 |
| 2025-05-20 14:54:00 | 591.2 | 591.2 | 590.8 | 591.05 | 10000 |
| 2025-05-20 14:53:00 | 591.8 | 591.8 | 590.65 | 591.3 | 9000 |
| 2025-05-20 14:52:00 | 592.0 | 592.3 | 591.8 | 591.8 | 8000 |
| 2025-05-20 14:51:00 | 592.1 | 592.7 | 592.0 | 592.0 | 25000 |
| 2025-05-20 14:50:00 | 591.55 | 592.35 | 591.55 | 591.8 | 39000 |
| 2025-05-20 14:49:00 | 590.95 | 592.0 | 590.95 | 591.6 | 83000 |
| 2025-05-20 14:48:00 | 589.6 | 590.95 | 589.6 | 590.95 | 28000 |
| 2025-05-20 14:47:00 | 589.0 | 589.6 | 588.7 | 589.6 | 9000 |
| 2025-05-20 14:46:00 | 588.65 | 589.3 | 588.6 | 589.0 | 10000 |
| 2025-05-20 14:45:00 | 588.15 | 588.65 | 588.15 | 588.65 | 2000 |
| 2025-05-20 14:44:00 | 588.8 | 588.8 | 588.15 | 588.15 | 8000 |
| 2025-05-20 14:43:00 | 588.95 | 589.25 | 588.6 | 588.7 | 16000 |
| 2025-05-20 14:42:00 | 588.0 | 588.85 | 588.0 | 588.8 | 16000 |
| 2025-05-20 14:41:00 | 589.65 | 589.85 | 587.8 | 587.8 | 77000 |
| 2025-05-20 14:40:00 | 590.35 | 590.5 | 589.3 | 589.3 | 39000 |
| 2025-05-20 14:39:00 | 590.75 | 590.75 | 590.35 | 590.35 | 5000 |
| 2025-05-20 14:38:00 | 590.0 | 590.75 | 590.0 | 590.75 | 20000 |
| 2025-05-20 14:37:00 | 589.35 | 589.85 | 589.35 | 589.85 | 6000 |
| 2025-05-20 14:36:00 | 589.7 | 589.7 | 589.3 | 589.35 | 11000 |
| 2025-05-20 14:35:00 | 589.85 | 589.9 | 589.7 | 589.7 | 3000 |
| 2025-05-20 14:34:00 | 589.25 | 589.85 | 589.25 | 589.85 | 2000 |
| 2025-05-20 14:33:00 | 589.5 | 589.5 | 589.15 | 589.25 | 81000 |
| 2025-05-20 14:32:00 | 589.2 | 589.5 | 589.2 | 589.5 | 2000 |
| 2025-05-20 14:31:00 | 589.2 | 589.2 | 589.2 | 589.2 | 0 |
| 2025-05-20 14:30:00 | 589.65 | 589.65 | 589.1 | 589.2 | 6000 |
| 2025-05-20 14:29:00 | 589.35 | 589.65 | 588.95 | 589.65 | 5000 |
| 2025-05-20 14:28:00 | 589.2 | 589.35 | 588.75 | 589.35 | 14000 |
| 2025-05-20 14:27:00 | 589.2 | 589.4 | 588.95 | 589.2 | 61000 |
| 2025-05-20 14:26:00 | 589.25 | 589.25 | 589.2 | 589.2 | 1000 |
| 2025-05-20 14:25:00 | 588.75 | 589.25 | 588.75 | 589.25 | 2000 |
| 2025-05-20 14:24:00 | 588.05 | 588.85 | 588.05 | 588.75 | 24000 |
| 2025-05-20 14:23:00 | 588.55 | 588.55 | 588.0 | 588.55 | 56000 |
| 2025-05-20 14:22:00 | 589.4 | 589.4 | 589.0 | 589.0 | 4000 |
| 2025-05-20 14:21:00 | 589.3 | 589.65 | 588.75 | 589.65 | 36000 |
| 2025-05-20 14:20:00 | 589.05 | 589.35 | 588.55 | 589.2 | 36000 |
| 2025-05-20 14:19:00 | 590.4 | 590.4 | 589.15 | 589.15 | 20000 |
| 2025-05-20 14:18:00 | 590.2 | 590.5 | 590.2 | 590.4 | 43000 |
| 2025-05-20 14:17:00 | 590.85 | 590.95 | 590.2 | 590.2 | 31000 |
| 2025-05-20 14:16:00 | 590.3 | 591.0 | 590.3 | 590.95 | 16000 |
| 2025-05-20 14:15:00 | 589.5 | 590.3 | 589.5 | 590.3 | 124000 |
| 2025-05-20 14:14:00 | 591.45 | 591.45 | 589.3 | 589.5 | 194000 |
| 2025-05-20 14:13:00 | 591.7 | 591.7 | 591.05 | 591.45 | 7000 |
| 2025-05-20 14:12:00 | 592.1 | 592.3 | 591.5 | 591.7 | 27000 |
| 2025-05-20 14:11:00 | 591.85 | 592.6 | 591.85 | 591.85 | 16000 |
| 2025-05-20 14:10:00 | 591.6 | 592.25 | 591.6 | 591.85 | 15000 |
| 2025-05-20 14:09:00 | 591.75 | 591.85 | 591.0 | 591.6 | 23000 |
| 2025-05-20 14:08:00 | 591.8 | 591.8 | 591.4 | 591.7 | 12000 |
| 2025-05-20 14:07:00 | 591.85 | 591.85 | 591.7 | 591.8 | 11000 |
| 2025-05-20 14:06:00 | 591.8 | 592.3 | 591.65 | 591.9 | 25000 |
| 2025-05-20 14:05:00 | 592.6 | 592.6 | 591.85 | 592.1 | 17000 |
| 2025-05-20 14:04:00 | 592.0 | 592.6 | 592.0 | 592.6 | 22000 |
| 2025-05-20 14:03:00 | 592.95 | 592.95 | 592.05 | 592.25 | 10000 |
| 2025-05-20 14:02:00 | 592.9 | 592.95 | 592.85 | 592.95 | 7000 |
| 2025-05-20 14:01:00 | 593.2 | 593.2 | 592.7 | 592.9 | 20000 |
| 2025-05-20 14:00:00 | 594.6 | 594.6 | 593.15 | 593.25 | 35000 |
| 2025-05-20 13:59:00 | 594.2 | 594.6 | 594.05 | 594.6 | 7000 |
| 2025-05-20 13:58:00 | 594.2 | 594.2 | 594.2 | 594.2 | 0 |
| 2025-05-20 13:57:00 | 594.6 | 594.6 | 594.2 | 594.2 | 5000 |
| 2025-05-20 13:56:00 | 594.6 | 594.6 | 594.6 | 594.6 | 0 |
| 2025-05-20 13:55:00 | 594.45 | 594.6 | 594.45 | 594.6 | 1000 |
| 2025-05-20 13:54:00 | 594.65 | 594.65 | 594.45 | 594.45 | 5000 |
| 2025-05-20 13:53:00 | 594.6 | 594.75 | 594.55 | 594.55 | 2000 |
| 2025-05-20 13:52:00 | 594.55 | 594.65 | 594.55 | 594.6 | 2000 |
| 2025-05-20 13:51:00 | 594.35 | 594.65 | 594.35 | 594.55 | 4000 |
| 2025-05-20 13:50:00 | 595.4 | 595.4 | 594.75 | 594.75 | 5000 |