LIC Housing Finance Ltd Share Price LIC Housing Fin.

320.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

320.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

318.05

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
28-Feb-2020 328 330 317 320 78,711 2,491 2,588,312 12.80 -7.80
27-Feb-2020 350 350 334 336 60,003 1,922 1,303,529 16 -13
26-Feb-2020 350 354 345 348 48,508 1,495 1,039,948 9.35 -1.50
25-Feb-2020 351 355 345 351 52,093 1,586 1,005,179 9.60 -0.30
24-Feb-2020 358 362 346 348 79,119 2,389 2,261,143 15.30 -9.60
20-Feb-2020 362 376 362 365 69,067 2,235 1,077,143 13.40 2.35
19-Feb-2020 367 374 361 366 66,926 2,521 1,140,256 13.20 -0.80
18-Feb-2020 380 382 354 364 183,523 6,622 3,184,534 27.70 -16
17-Feb-2020 399 399 351 380 360,867 13,776 7,759,367 47.90 -19
14-Feb-2020 427 431 408 412 52,537 1,177 791,910 22.60 -15
13-Feb-2020 421 428 420 424 27,026 848 366,880 7.70 3.40
12-Feb-2020 435 440 415 423 61,768 2,045 727,200 24.40 -12
11-Feb-2020 432 442 432 434 37,272 1,123 486,350 10.40 2.45
10-Feb-2020 442 442 426 430 45,038 1,401 916,603 16.30 -12
07-Feb-2020 438 445 434 441 66,570 2,849 1,731,493 11.70 3.65
06-Feb-2020 407 442 403 437 123,955 5,190 1,942,487 38.40 30.20
05-Feb-2020 396 408 386 405 81,033 2,815 2,192,538 21.50 8.85
04-Feb-2020 395 400 391 393 62,527 2,094 1,606,345 9.75 -1.80
03-Feb-2020 402 412 382 392 152,573 5,314 3,403,378 30.10 -10
01-Feb-2020 442 464 396 402 176,136 6,240 3,486,288 67.90 -40
31-Jan-2020 441 445 425 438 85,621 3,302 2,057,349 19.50 -3.30
30-Jan-2020 460 462 435 441 98,768 2,760 1,273,483 26.80 -19
29-Jan-2020 459 465 456 459 46,042 1,379 901,045 9 -0.30