LIC HOUSING FINANCE LTD (lichsgfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 594.0 | 595.25 | 593.7 | 594.45 | 45000 |
| 2025-04-25 15:28:00 | 594.2 | 594.4 | 593.55 | 594.0 | 27000 |
| 2025-04-25 15:27:00 | 593.65 | 594.55 | 593.15 | 594.55 | 22000 |
| 2025-04-25 15:26:00 | 593.15 | 594.4 | 593.0 | 593.7 | 36000 |
| 2025-04-25 15:25:00 | 593.15 | 593.25 | 592.95 | 593.15 | 11000 |
| 2025-04-25 15:24:00 | 593.5 | 593.5 | 593.15 | 593.15 | 10000 |
| 2025-04-25 15:23:00 | 593.5 | 593.5 | 593.05 | 593.5 | 15000 |
| 2025-04-25 15:22:00 | 593.35 | 593.5 | 593.25 | 593.5 | 7000 |
| 2025-04-25 15:21:00 | 593.75 | 593.75 | 592.95 | 593.05 | 26000 |
| 2025-04-25 15:20:00 | 593.65 | 593.75 | 593.65 | 593.75 | 11000 |
| 2025-04-25 15:19:00 | 594.25 | 594.25 | 593.8 | 593.8 | 4000 |
| 2025-04-25 15:18:00 | 594.1 | 594.7 | 593.8 | 594.35 | 15000 |
| 2025-04-25 15:17:00 | 593.6 | 594.3 | 593.25 | 594.1 | 16000 |
| 2025-04-25 15:16:00 | 594.0 | 594.05 | 593.6 | 593.6 | 8000 |
| 2025-04-25 15:15:00 | 594.15 | 594.3 | 594.15 | 594.3 | 4000 |
| 2025-04-25 15:14:00 | 594.65 | 594.65 | 593.6 | 594.2 | 22000 |
| 2025-04-25 15:13:00 | 595.15 | 595.6 | 594.25 | 594.25 | 15000 |
| 2025-04-25 15:12:00 | 596.6 | 596.6 | 595.85 | 595.9 | 8000 |
| 2025-04-25 15:11:00 | 596.25 | 596.85 | 596.25 | 596.4 | 5000 |
| 2025-04-25 15:10:00 | 596.6 | 596.75 | 595.8 | 595.8 | 26000 |
| 2025-04-25 15:09:00 | 596.65 | 596.65 | 596.4 | 596.4 | 5000 |
| 2025-04-25 15:08:00 | 596.05 | 596.5 | 596.0 | 596.5 | 33000 |
| 2025-04-25 15:07:00 | 596.8 | 596.8 | 596.45 | 596.45 | 3000 |
| 2025-04-25 15:06:00 | 596.25 | 596.75 | 596.25 | 596.55 | 5000 |
| 2025-04-25 15:05:00 | 595.85 | 596.1 | 595.85 | 596.1 | 9000 |
| 2025-04-25 15:04:00 | 595.8 | 595.85 | 595.35 | 595.75 | 6000 |
| 2025-04-25 15:03:00 | 595.6 | 595.8 | 595.55 | 595.65 | 6000 |
| 2025-04-25 15:02:00 | 595.5 | 595.5 | 595.25 | 595.25 | 7000 |
| 2025-04-25 15:01:00 | 596.15 | 596.15 | 595.8 | 595.8 | 4000 |
| 2025-04-25 15:00:00 | 596.4 | 596.65 | 595.75 | 596.05 | 14000 |
| 2025-04-25 14:59:00 | 596.55 | 596.55 | 596.55 | 596.55 | 2000 |
| 2025-04-25 14:58:00 | 597.0 | 597.0 | 596.25 | 596.25 | 3000 |
| 2025-04-25 14:57:00 | 596.7 | 596.7 | 596.6 | 596.65 | 7000 |
| 2025-04-25 14:56:00 | 597.5 | 597.5 | 596.6 | 596.6 | 18000 |
| 2025-04-25 14:55:00 | 596.9 | 597.0 | 596.9 | 597.0 | 6000 |
| 2025-04-25 14:54:00 | 597.1 | 597.25 | 596.5 | 596.7 | 5000 |
| 2025-04-25 14:53:00 | 596.35 | 597.35 | 596.3 | 597.0 | 8000 |
| 2025-04-25 14:52:00 | 595.75 | 596.0 | 595.75 | 596.0 | 4000 |
| 2025-04-25 14:51:00 | 596.0 | 596.0 | 595.5 | 595.5 | 3000 |
| 2025-04-25 14:50:00 | 595.1 | 596.0 | 595.1 | 595.95 | 6000 |
| 2025-04-25 14:49:00 | 594.05 | 595.1 | 594.05 | 595.1 | 5000 |
| 2025-04-25 14:48:00 | 594.55 | 594.55 | 594.05 | 594.05 | 6000 |
| 2025-04-25 14:47:00 | 594.75 | 594.75 | 594.35 | 594.5 | 9000 |
| 2025-04-25 14:46:00 | 595.0 | 595.0 | 594.05 | 594.75 | 4000 |
| 2025-04-25 14:45:00 | 595.6 | 595.6 | 595.0 | 595.0 | 2000 |
| 2025-04-25 14:44:00 | 595.2 | 595.6 | 594.7 | 595.6 | 14000 |
| 2025-04-25 14:43:00 | 595.45 | 595.45 | 595.0 | 595.2 | 7000 |
| 2025-04-25 14:42:00 | 595.9 | 596.1 | 595.7 | 595.7 | 2000 |
| 2025-04-25 14:41:00 | 595.6 | 595.9 | 595.6 | 595.9 | 2000 |
| 2025-04-25 14:40:00 | 596.0 | 596.0 | 595.6 | 595.6 | 7000 |
| 2025-04-25 14:39:00 | 595.6 | 596.65 | 595.6 | 596.15 | 6000 |
| 2025-04-25 14:38:00 | 596.0 | 596.0 | 595.55 | 595.6 | 6000 |
| 2025-04-25 14:37:00 | 595.05 | 596.0 | 595.05 | 596.0 | 2000 |
| 2025-04-25 14:36:00 | 596.0 | 596.0 | 595.05 | 595.05 | 9000 |
| 2025-04-25 14:35:00 | 596.35 | 596.6 | 596.0 | 596.0 | 21000 |
| 2025-04-25 14:34:00 | 596.35 | 596.35 | 596.35 | 596.35 | 2000 |
| 2025-04-25 14:33:00 | 596.9 | 596.9 | 596.35 | 596.35 | 4000 |
| 2025-04-25 14:32:00 | 597.65 | 597.65 | 596.9 | 596.9 | 6000 |
| 2025-04-25 14:31:00 | 598.0 | 598.0 | 597.65 | 597.65 | 6000 |
| 2025-04-25 14:30:00 | 598.8 | 598.8 | 598.0 | 598.0 | 6000 |
| 2025-04-25 14:29:00 | 598.2 | 598.8 | 598.2 | 598.8 | 2000 |
| 2025-04-25 14:28:00 | 599.55 | 599.55 | 598.15 | 598.2 | 3000 |
| 2025-04-25 14:27:00 | 599.4 | 599.55 | 599.4 | 599.55 | 2000 |
| 2025-04-25 14:26:00 | 599.05 | 599.65 | 599.05 | 599.65 | 1000 |
| 2025-04-25 14:25:00 | 600.0 | 600.55 | 599.05 | 599.05 | 12000 |
| 2025-04-25 14:24:00 | 600.4 | 600.5 | 599.95 | 600.0 | 10000 |
| 2025-04-25 14:23:00 | 599.45 | 600.55 | 599.45 | 600.4 | 13000 |
| 2025-04-25 14:22:00 | 599.45 | 599.45 | 599.45 | 599.45 | 0 |
| 2025-04-25 14:21:00 | 599.45 | 599.45 | 599.45 | 599.45 | 1000 |
| 2025-04-25 14:20:00 | 599.25 | 599.5 | 599.25 | 599.45 | 3000 |
| 2025-04-25 14:19:00 | 599.25 | 599.25 | 599.25 | 599.25 | 0 |
| 2025-04-25 14:18:00 | 600.0 | 600.0 | 599.25 | 599.25 | 1000 |
| 2025-04-25 14:17:00 | 600.1 | 600.1 | 600.0 | 600.0 | 3000 |
| 2025-04-25 14:16:00 | 598.05 | 600.9 | 598.05 | 600.9 | 24000 |
| 2025-04-25 14:15:00 | 597.0 | 598.5 | 597.0 | 598.05 | 5000 |
| 2025-04-25 14:14:00 | 597.0 | 597.0 | 597.0 | 597.0 | 0 |
| 2025-04-25 14:13:00 | 596.1 | 597.0 | 596.1 | 597.0 | 1000 |
| 2025-04-25 14:12:00 | 597.3 | 597.45 | 596.1 | 596.1 | 6000 |
| 2025-04-25 14:11:00 | 597.2 | 597.5 | 597.2 | 597.3 | 9000 |
| 2025-04-25 14:10:00 | 598.15 | 598.15 | 596.7 | 596.7 | 54000 |
| 2025-04-25 14:09:00 | 600.0 | 600.0 | 598.0 | 598.15 | 33000 |
| 2025-04-25 14:08:00 | 600.35 | 600.35 | 600.0 | 600.0 | 9000 |
| 2025-04-25 14:07:00 | 602.2 | 602.2 | 600.35 | 600.35 | 10000 |
| 2025-04-25 14:06:00 | 602.95 | 602.95 | 602.35 | 602.35 | 7000 |
| 2025-04-25 14:05:00 | 602.3 | 603.25 | 602.25 | 602.95 | 39000 |
| 2025-04-25 14:04:00 | 603.5 | 603.5 | 601.7 | 602.0 | 31000 |
| 2025-04-25 14:03:00 | 603.9 | 604.0 | 603.65 | 603.65 | 3000 |
| 2025-04-25 14:02:00 | 602.4 | 603.9 | 602.4 | 603.9 | 57000 |
| 2025-04-25 14:01:00 | 603.4 | 603.4 | 602.35 | 602.4 | 8000 |
| 2025-04-25 14:00:00 | 603.45 | 603.65 | 603.4 | 603.4 | 13000 |
| 2025-04-25 13:59:00 | 602.7 | 603.0 | 602.7 | 603.0 | 7000 |
| 2025-04-25 13:58:00 | 601.8 | 602.7 | 601.8 | 602.7 | 36000 |
| 2025-04-25 13:57:00 | 600.4 | 601.8 | 600.4 | 601.8 | 37000 |
| 2025-04-25 13:56:00 | 599.5 | 599.5 | 599.5 | 599.5 | 5000 |
| 2025-04-25 13:55:00 | 599.95 | 599.95 | 599.6 | 599.9 | 4000 |
| 2025-04-25 13:54:00 | 599.0 | 599.5 | 599.0 | 599.5 | 8000 |
| 2025-04-25 13:53:00 | 598.3 | 599.0 | 598.25 | 599.0 | 8000 |
| 2025-04-25 13:52:00 | 598.6 | 599.2 | 598.5 | 598.5 | 28000 |
| 2025-04-25 13:51:00 | 597.5 | 599.0 | 597.5 | 598.6 | 34000 |
| 2025-04-25 13:50:00 | 597.1 | 597.5 | 597.1 | 597.5 | 6000 |