LIC HOUSING FINANCE LTD (lichsgfin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 608.7 | 608.7 | 608.4 | 608.6 | 17000 |
| 2025-07-08 15:28:00 | 608.5 | 608.55 | 608.4 | 608.55 | 20000 |
| 2025-07-08 15:27:00 | 608.55 | 608.7 | 608.5 | 608.5 | 20000 |
| 2025-07-08 15:26:00 | 608.5 | 608.6 | 608.45 | 608.6 | 33000 |
| 2025-07-08 15:25:00 | 608.1 | 608.35 | 608.1 | 608.35 | 9000 |
| 2025-07-08 15:24:00 | 607.95 | 608.3 | 607.95 | 608.3 | 13000 |
| 2025-07-08 15:23:00 | 608.25 | 608.25 | 607.7 | 607.7 | 8000 |
| 2025-07-08 15:22:00 | 607.5 | 608.4 | 607.5 | 608.25 | 23000 |
| 2025-07-08 15:21:00 | 607.25 | 607.55 | 606.95 | 607.55 | 22000 |
| 2025-07-08 15:20:00 | 607.2 | 607.35 | 607.15 | 607.15 | 16000 |
| 2025-07-08 15:19:00 | 607.7 | 608.0 | 607.15 | 607.15 | 35000 |
| 2025-07-08 15:18:00 | 607.6 | 607.6 | 607.5 | 607.5 | 5000 |
| 2025-07-08 15:17:00 | 607.15 | 607.65 | 607.15 | 607.3 | 18000 |
| 2025-07-08 15:16:00 | 606.35 | 607.3 | 606.15 | 607.3 | 113000 |
| 2025-07-08 15:15:00 | 606.75 | 606.75 | 606.75 | 606.75 | 4000 |
| 2025-07-08 15:14:00 | 607.0 | 607.0 | 606.55 | 606.55 | 4000 |
| 2025-07-08 15:13:00 | 606.45 | 606.45 | 606.45 | 606.45 | 4000 |
| 2025-07-08 15:12:00 | 606.5 | 606.5 | 606.3 | 606.5 | 3000 |
| 2025-07-08 15:11:00 | 606.75 | 606.75 | 606.35 | 606.35 | 2000 |
| 2025-07-08 15:10:00 | 607.1 | 607.1 | 606.7 | 606.7 | 12000 |
| 2025-07-08 15:09:00 | 606.65 | 606.95 | 606.65 | 606.95 | 5000 |
| 2025-07-08 15:08:00 | 606.35 | 606.5 | 606.35 | 606.5 | 5000 |
| 2025-07-08 15:07:00 | 607.05 | 607.05 | 606.0 | 606.45 | 94000 |
| 2025-07-08 15:06:00 | 607.25 | 607.4 | 607.0 | 607.05 | 25000 |
| 2025-07-08 15:05:00 | 606.85 | 607.1 | 606.85 | 606.9 | 3000 |
| 2025-07-08 15:04:00 | 606.7 | 607.0 | 606.6 | 606.9 | 15000 |
| 2025-07-08 15:03:00 | 606.55 | 606.8 | 606.55 | 606.55 | 6000 |
| 2025-07-08 15:02:00 | 606.45 | 606.45 | 606.45 | 606.45 | 2000 |
| 2025-07-08 15:01:00 | 606.7 | 606.7 | 606.7 | 606.7 | 1000 |
| 2025-07-08 15:00:00 | 606.75 | 607.35 | 606.7 | 606.7 | 20000 |
| 2025-07-08 14:59:00 | 606.5 | 607.0 | 606.5 | 606.95 | 31000 |
| 2025-07-08 14:58:00 | 606.2 | 606.5 | 606.2 | 606.5 | 5000 |
| 2025-07-08 14:57:00 | 606.1 | 606.1 | 606.0 | 606.0 | 6000 |
| 2025-07-08 14:56:00 | 606.1 | 606.1 | 606.1 | 606.1 | 1000 |
| 2025-07-08 14:55:00 | 606.1 | 606.3 | 606.1 | 606.1 | 9000 |
| 2025-07-08 14:54:00 | 605.95 | 606.1 | 605.95 | 606.1 | 21000 |
| 2025-07-08 14:53:00 | 605.95 | 606.0 | 605.6 | 605.95 | 8000 |
| 2025-07-08 14:52:00 | 605.75 | 605.95 | 605.75 | 605.95 | 7000 |
| 2025-07-08 14:51:00 | 605.6 | 605.7 | 605.6 | 605.7 | 5000 |
| 2025-07-08 14:50:00 | 605.45 | 605.45 | 605.45 | 605.45 | 1000 |
| 2025-07-08 14:49:00 | 605.35 | 605.4 | 605.35 | 605.4 | 2000 |
| 2025-07-08 14:48:00 | 605.35 | 605.35 | 605.35 | 605.35 | 1000 |
| 2025-07-08 14:47:00 | 605.6 | 605.6 | 605.6 | 605.6 | 1000 |
| 2025-07-08 14:46:00 | 605.3 | 605.5 | 605.3 | 605.5 | 6000 |
| 2025-07-08 14:45:00 | 605.25 | 605.45 | 605.25 | 605.3 | 7000 |
| 2025-07-08 14:44:00 | 605.05 | 605.05 | 604.85 | 604.85 | 3000 |
| 2025-07-08 14:43:00 | 604.95 | 604.95 | 604.95 | 604.95 | 9000 |
| 2025-07-08 14:42:00 | 605.0 | 605.0 | 605.0 | 605.0 | 0 |
| 2025-07-08 14:41:00 | 605.25 | 605.25 | 605.0 | 605.0 | 3000 |
| 2025-07-08 14:40:00 | 605.25 | 605.25 | 605.25 | 605.25 | 1000 |
| 2025-07-08 14:39:00 | 605.4 | 605.4 | 605.4 | 605.4 | 2000 |
| 2025-07-08 14:38:00 | 604.7 | 605.25 | 604.7 | 605.25 | 4000 |
| 2025-07-08 14:37:00 | 604.6 | 604.6 | 604.6 | 604.6 | 0 |
| 2025-07-08 14:36:00 | 604.45 | 604.6 | 604.4 | 604.6 | 4000 |
| 2025-07-08 14:35:00 | 604.75 | 604.9 | 604.7 | 604.9 | 3000 |
| 2025-07-08 14:34:00 | 604.7 | 604.7 | 604.7 | 604.7 | 1000 |
| 2025-07-08 14:33:00 | 604.45 | 604.45 | 604.45 | 604.45 | 0 |
| 2025-07-08 14:32:00 | 604.6 | 604.6 | 604.45 | 604.45 | 2000 |
| 2025-07-08 14:31:00 | 604.45 | 604.45 | 604.45 | 604.45 | 0 |
| 2025-07-08 14:30:00 | 604.25 | 604.45 | 604.1 | 604.45 | 6000 |
| 2025-07-08 14:29:00 | 604.55 | 604.55 | 604.25 | 604.25 | 3000 |
| 2025-07-08 14:28:00 | 604.0 | 604.0 | 604.0 | 604.0 | 0 |
| 2025-07-08 14:27:00 | 603.8 | 604.0 | 603.8 | 604.0 | 3000 |
| 2025-07-08 14:26:00 | 603.85 | 603.95 | 603.85 | 603.95 | 2000 |
| 2025-07-08 14:25:00 | 603.65 | 603.65 | 603.65 | 603.65 | 0 |
| 2025-07-08 14:24:00 | 603.9 | 603.9 | 603.65 | 603.65 | 4000 |
| 2025-07-08 14:23:00 | 603.85 | 603.85 | 603.85 | 603.85 | 2000 |
| 2025-07-08 14:22:00 | 603.75 | 603.85 | 603.6 | 603.65 | 5000 |
| 2025-07-08 14:21:00 | 603.8 | 603.8 | 603.8 | 603.8 | 1000 |
| 2025-07-08 14:20:00 | 603.55 | 603.6 | 603.55 | 603.6 | 3000 |
| 2025-07-08 14:19:00 | 603.75 | 603.75 | 603.75 | 603.75 | 3000 |
| 2025-07-08 14:18:00 | 604.0 | 604.0 | 604.0 | 604.0 | 1000 |
| 2025-07-08 14:17:00 | 604.4 | 604.4 | 604.1 | 604.1 | 4000 |
| 2025-07-08 14:16:00 | 604.4 | 604.4 | 604.4 | 604.4 | 0 |
| 2025-07-08 14:15:00 | 604.4 | 604.4 | 604.4 | 604.4 | 1000 |
| 2025-07-08 14:14:00 | 604.6 | 604.6 | 604.6 | 604.6 | 0 |
| 2025-07-08 14:13:00 | 604.2 | 604.6 | 604.2 | 604.6 | 3000 |
| 2025-07-08 14:12:00 | 604.35 | 604.35 | 604.1 | 604.1 | 3000 |
| 2025-07-08 14:11:00 | 604.4 | 604.4 | 604.05 | 604.05 | 5000 |
| 2025-07-08 14:10:00 | 604.75 | 604.85 | 604.75 | 604.85 | 2000 |
| 2025-07-08 14:09:00 | 604.65 | 604.65 | 604.65 | 604.65 | 0 |
| 2025-07-08 14:08:00 | 604.65 | 604.65 | 604.65 | 604.65 | 0 |
| 2025-07-08 14:07:00 | 604.65 | 604.65 | 604.65 | 604.65 | 1000 |
| 2025-07-08 14:06:00 | 605.15 | 605.15 | 604.45 | 604.45 | 13000 |
| 2025-07-08 14:05:00 | 604.55 | 604.55 | 604.55 | 604.55 | 1000 |
| 2025-07-08 14:04:00 | 604.85 | 604.85 | 604.85 | 604.85 | 0 |
| 2025-07-08 14:03:00 | 604.85 | 604.85 | 604.85 | 604.85 | 2000 |
| 2025-07-08 14:02:00 | 604.9 | 604.9 | 604.9 | 604.9 | 1000 |
| 2025-07-08 14:01:00 | 605.25 | 605.25 | 605.25 | 605.25 | 1000 |
| 2025-07-08 14:00:00 | 604.65 | 605.2 | 604.65 | 604.85 | 6000 |
| 2025-07-08 13:59:00 | 604.8 | 604.8 | 604.65 | 604.65 | 6000 |
| 2025-07-08 13:58:00 | 605.05 | 605.2 | 604.8 | 604.85 | 7000 |
| 2025-07-08 13:57:00 | 605.0 | 605.15 | 605.0 | 605.15 | 3000 |
| 2025-07-08 13:56:00 | 605.3 | 605.3 | 605.0 | 605.0 | 5000 |
| 2025-07-08 13:55:00 | 605.15 | 605.15 | 605.15 | 605.15 | 5000 |
| 2025-07-08 13:54:00 | 605.1 | 605.1 | 605.1 | 605.1 | 0 |
| 2025-07-08 13:53:00 | 605.1 | 605.1 | 604.8 | 605.1 | 8000 |
| 2025-07-08 13:52:00 | 604.8 | 604.8 | 604.8 | 604.8 | 1000 |
| 2025-07-08 13:51:00 | 605.15 | 605.15 | 605.15 | 605.15 | 0 |
| 2025-07-08 13:50:00 | 605.15 | 605.15 | 605.15 | 605.15 | 1000 |