LIC HOUSING FINANCE LTD (lichsgfin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 609.35 | 611.95 | 600.55 | 605.0 | 2223000 |
| 2025-07-07 05:30:00 | 612.9 | 613.8 | 607.3 | 608.95 | 1567000 |
| 2025-07-04 05:30:00 | 611.1 | 618.7 | 608.5 | 612.3 | 2806000 |
| 2025-07-03 05:30:00 | 612.25 | 614.4 | 608.9 | 611.05 | 1956000 |
| 2025-07-02 05:30:00 | 616.9 | 619.9 | 607.2 | 611.45 | 3730000 |
| 2025-07-01 05:30:00 | 620.35 | 620.35 | 610.1 | 615.45 | 3434000 |
| 2025-06-30 05:30:00 | 616.9 | 623.9 | 616.8 | 620.9 | 3315000 |
| 2025-06-27 05:30:00 | 630.0 | 631.0 | 614.0 | 615.35 | 6550000 |
| 2025-06-26 05:30:00 | 611.7 | 626.15 | 606.9 | 622.55 | 9583000 |
| 2025-06-25 05:30:00 | 605.0 | 613.95 | 605.0 | 610.9 | 6323000 |
| 2025-06-24 05:30:00 | 599.75 | 612.0 | 597.2 | 603.95 | 7548000 |
| 2025-06-23 05:30:00 | 591.05 | 593.95 | 581.4 | 592.35 | 9937000 |
| 2025-06-20 05:30:00 | 584.9 | 601.3 | 581.9 | 595.05 | 5055000 |
| 2025-06-19 05:30:00 | 596.2 | 603.05 | 579.6 | 582.1 | 4815000 |
| 2025-06-18 05:30:00 | 598.5 | 607.55 | 597.25 | 603.75 | 2861000 |
| 2025-06-17 05:30:00 | 609.4 | 612.85 | 599.7 | 601.25 | 2715000 |
| 2025-06-16 05:30:00 | 600.55 | 609.0 | 591.5 | 607.15 | 3669000 |
| 2025-06-13 05:30:00 | 592.35 | 601.7 | 589.65 | 600.55 | 5052000 |
| 2025-06-12 05:30:00 | 620.75 | 625.45 | 605.2 | 606.35 | 3966000 |
| 2025-06-11 05:30:00 | 621.9 | 629.65 | 617.1 | 622.05 | 4739000 |
| 2025-06-10 05:30:00 | 625.05 | 626.7 | 616.7 | 620.4 | 4317000 |
| 2025-06-09 05:30:00 | 622.7 | 625.95 | 620.1 | 623.05 | 6162000 |
| 2025-06-06 05:30:00 | 601.3 | 620.0 | 597.3 | 616.65 | 12794000 |
| 2025-06-05 05:30:00 | 610.0 | 610.5 | 598.5 | 602.7 | 3240000 |
| 2025-06-04 05:30:00 | 610.0 | 612.6 | 602.6 | 605.1 | 3087000 |
| 2025-06-03 05:30:00 | 606.05 | 616.5 | 606.05 | 610.0 | 5385000 |
| 2025-06-02 05:30:00 | 597.0 | 608.1 | 594.25 | 606.35 | 3771000 |
| 2025-05-30 05:30:00 | 598.55 | 603.0 | 589.0 | 600.15 | 4255000 |
| 2025-05-29 05:30:00 | 596.1 | 599.15 | 591.15 | 594.8 | 8146000 |
| 2025-05-28 05:30:00 | 602.45 | 604.0 | 593.75 | 594.8 | 6675000 |
| 2025-05-27 05:30:00 | 602.85 | 605.7 | 596.45 | 601.15 | 7941000 |
| 2025-05-26 05:30:00 | 597.2 | 604.3 | 596.5 | 602.5 | 8004000 |
| 2025-05-23 05:30:00 | 593.4 | 601.25 | 591.2 | 595.5 | 3861000 |
| 2025-05-22 05:30:00 | 589.65 | 598.05 | 585.0 | 593.55 | 4201000 |
| 2025-05-21 05:30:00 | 591.0 | 599.25 | 584.75 | 596.5 | 4399000 |
| 2025-05-20 05:30:00 | 607.0 | 607.0 | 587.8 | 589.8 | 5399000 |
| 2025-05-19 05:30:00 | 619.5 | 619.5 | 599.55 | 602.75 | 9275000 |
| 2025-05-16 05:30:00 | 631.9 | 634.9 | 610.45 | 622.85 | 18424000 |
| 2025-05-15 05:30:00 | 620.3 | 633.7 | 611.35 | 627.55 | 21111000 |
| 2025-05-14 05:30:00 | 605.0 | 621.65 | 598.2 | 619.2 | 12314000 |
| 2025-05-13 05:30:00 | 603.35 | 619.9 | 601.55 | 604.55 | 6122000 |
| 2025-05-12 05:30:00 | 592.05 | 607.0 | 591.6 | 605.6 | 4707000 |
| 2025-05-09 05:30:00 | 571.1 | 577.25 | 567.0 | 575.25 | 2746000 |
| 2025-05-08 05:30:00 | 603.55 | 608.2 | 575.3 | 577.55 | 3071000 |
| 2025-05-07 05:30:00 | 584.0 | 603.35 | 581.3 | 602.65 | 2905000 |
| 2025-05-06 05:30:00 | 611.35 | 612.6 | 585.0 | 586.65 | 3048000 |
| 2025-05-05 05:30:00 | 604.3 | 613.65 | 601.3 | 611.45 | 2205000 |
| 2025-05-02 05:30:00 | 603.4 | 615.65 | 600.65 | 603.55 | 3176000 |
| 2025-04-30 05:30:00 | 602.55 | 612.3 | 599.9 | 602.5 | 2595000 |
| 2025-04-29 05:30:00 | 614.15 | 628.45 | 607.95 | 610.1 | 5019000 |
| 2025-04-28 05:30:00 | 598.0 | 612.7 | 595.45 | 611.6 | 3799000 |
| 2025-04-25 05:30:00 | 617.0 | 621.0 | 588.5 | 594.65 | 4329000 |
| 2025-04-24 05:30:00 | 611.25 | 621.2 | 611.25 | 614.05 | 4275000 |
| 2025-04-23 05:30:00 | 611.85 | 613.8 | 595.0 | 612.2 | 8738000 |
| 2025-04-22 05:30:00 | 606.6 | 614.15 | 602.5 | 609.1 | 7459000 |
| 2025-04-21 05:30:00 | 607.3 | 617.7 | 603.75 | 607.05 | 7036000 |
| 2025-04-17 05:30:00 | 597.75 | 607.0 | 594.5 | 603.2 | 5425000 |
| 2025-04-16 05:30:00 | 588.35 | 598.45 | 587.75 | 595.75 | 6460000 |
| 2025-04-15 05:30:00 | 566.75 | 588.95 | 564.6 | 587.75 | 5379000 |
| 2025-04-11 05:30:00 | 564.25 | 571.05 | 559.65 | 560.95 | 2635000 |
| 2025-04-09 05:30:00 | 558.1 | 566.75 | 544.65 | 556.55 | 5406000 |
| 2025-04-08 05:30:00 | 559.75 | 577.15 | 557.85 | 566.55 | 5601000 |
| 2025-04-07 05:30:00 | 530.4 | 551.05 | 524.25 | 546.1 | 4811000 |
| 2025-04-04 05:30:00 | 575.6 | 576.65 | 557.75 | 562.65 | 2660000 |
| 2025-04-03 05:30:00 | 567.65 | 580.95 | 562.2 | 576.1 | 2855000 |
| 2025-04-02 05:30:00 | 563.75 | 568.95 | 555.0 | 568.15 | 1912000 |
| 2025-04-01 05:30:00 | 567.25 | 571.5 | 560.15 | 563.45 | 1858000 |
| 2025-03-28 05:30:00 | 574.0 | 581.85 | 564.5 | 567.1 | 2390000 |
| 2025-03-27 05:30:00 | 561.25 | 575.85 | 561.25 | 573.55 | 6492000 |
| 2025-03-26 05:30:00 | 570.25 | 573.2 | 560.7 | 561.9 | 7205000 |
| 2025-03-25 05:30:00 | 584.7 | 587.3 | 566.4 | 570.9 | 7843000 |
| 2025-03-24 05:30:00 | 574.0 | 583.4 | 569.25 | 578.35 | 7720000 |
| 2025-03-21 05:30:00 | 559.85 | 573.25 | 556.4 | 571.55 | 3251000 |
| 2025-03-20 05:30:00 | 558.45 | 561.75 | 551.5 | 557.1 | 2660000 |
| 2025-03-19 05:30:00 | 548.35 | 556.7 | 540.65 | 551.45 | 3191000 |
| 2025-03-18 05:30:00 | 527.6 | 542.3 | 523.5 | 541.65 | 4308000 |
| 2025-03-17 05:30:00 | 519.35 | 535.75 | 519.3 | 522.35 | 3087000 |
| 2025-03-13 05:30:00 | 528.0 | 529.1 | 516.15 | 517.15 | 2349000 |
| 2025-03-12 05:30:00 | 537.45 | 538.45 | 518.05 | 525.6 | 2960000 |
| 2025-03-11 05:30:00 | 521.65 | 536.3 | 517.15 | 534.8 | 2807000 |
| 2025-03-10 05:30:00 | 529.65 | 542.85 | 526.35 | 529.1 | 3332000 |
| 2025-03-07 05:30:00 | 533.0 | 536.5 | 527.8 | 533.45 | 2255000 |
| 2025-03-06 05:30:00 | 525.65 | 535.5 | 525.65 | 531.4 | 2662000 |
| 2025-03-05 05:30:00 | 508.7 | 524.9 | 505.8 | 523.45 | 3706000 |
| 2025-03-04 05:30:00 | 500.2 | 509.5 | 488.35 | 506.05 | 3585000 |
| 2025-03-03 05:30:00 | 501.7 | 506.0 | 485.65 | 504.1 | 3491000 |
| 2025-02-28 05:30:00 | 511.1 | 511.4 | 494.95 | 499.0 | 3929000 |
| 2025-02-27 05:30:00 | 524.15 | 527.5 | 514.15 | 516.4 | 11022000 |
| 2025-02-25 05:30:00 | 539.7 | 539.7 | 520.7 | 522.15 | 7784000 |
| 2025-02-24 05:30:00 | 536.0 | 543.6 | 529.3 | 538.55 | 7711000 |
| 2025-02-21 05:30:00 | 546.5 | 550.5 | 538.15 | 543.2 | 5581000 |
| 2025-02-20 05:30:00 | 536.6 | 550.6 | 533.6 | 546.35 | 2696000 |
| 2025-02-19 05:30:00 | 529.5 | 542.15 | 526.25 | 541.3 | 2818000 |
| 2025-02-18 05:30:00 | 538.65 | 539.75 | 524.95 | 531.7 | 2172000 |
| 2025-02-17 05:30:00 | 531.0 | 540.8 | 519.4 | 540.05 | 2536000 |
| 2025-02-14 05:30:00 | 554.0 | 556.65 | 528.1 | 534.85 | 2824000 |
| 2025-02-13 05:30:00 | 545.0 | 556.35 | 545.0 | 551.65 | 2377000 |
| 2025-02-12 05:30:00 | 541.95 | 546.7 | 524.5 | 545.05 | 4586000 |
| 2025-02-11 05:30:00 | 563.1 | 564.7 | 542.95 | 546.7 | 3598000 |
| 2025-02-10 05:30:00 | 579.8 | 580.4 | 561.0 | 564.2 | 3279000 |