NSE: LICHSGFIN | Series: EQ
-
LTP
574.15
8.50 (1.5 %) -
Open
560.00
562.95 -
High
579.90
566.60 -
Low
559.50
552.00 -
Close
573.30
565.65 -
52W High
687.40
25 Sep, 2024 -
52W Low
483.70
03 Mar, 2025
Upper Circuit: 678.78
Lower Circuit: 452.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 560.00 | 579.90 | 559.50 | 574.15 | 573.30 | 7.65 | 1.35 | 687.40 | 483.70 | 1,663,351 | 95.41 Crore | 43,577 |
| 02 Apr, 2025 | 562.95 | 566.60 | 552.00 | 565.25 | 565.65 | 4.20 | 0.75 | 687.40 | 483.70 | 688,464 | 38.52 Crore | 17,567 |
| 01 Apr, 2025 | 561.50 | 568.60 | 557.30 | 561.70 | 561.45 | -2.40 | -0.43 | 687.40 | 483.70 | 574,944 | 32.33 Crore | 20,871 |
| 28 Mar, 2025 | 572.80 | 577.80 | 560.30 | 563.00 | 563.85 | -5.65 | -0.99 | 687.40 | 483.70 | 995,411 | 56.49 Crore | 26,123 |
| 27 Mar, 2025 | 560.05 | 572.00 | 557.50 | 566.30 | 569.50 | 8.35 | 1.49 | 687.40 | 483.70 | 1,332,075 | 75.45 Crore | 33,324 |
| 26 Mar, 2025 | 573.85 | 573.85 | 559.95 | 561.35 | 561.15 | -9.45 | -1.66 | 687.40 | 483.70 | 1,378,770 | 78.12 Crore | 33,601 |
| 25 Mar, 2025 | 585.00 | 585.50 | 566.20 | 570.25 | 570.60 | -7.70 | -1.33 | 687.40 | 483.70 | 1,198,501 | 68.69 Crore | 30,057 |
| 24 Mar, 2025 | 573.00 | 584.00 | 568.50 | 577.90 | 578.30 | 6.60 | 1.15 | 687.40 | 483.70 | 1,677,434 | 96.95 Crore | 36,218 |
| 21 Mar, 2025 | 558.00 | 572.65 | 556.10 | 572.00 | 571.70 | 15.90 | 2.86 | 687.40 | 483.70 | 1,626,838 | 92.16 Crore | 36,257 |
| 20 Mar, 2025 | 554.50 | 561.55 | 551.00 | 556.95 | 555.80 | 6.00 | 1.09 | 687.40 | 483.70 | 1,318,070 | 73.37 Crore | 42,503 |
| 19 Mar, 2025 | 540.65 | 554.90 | 538.65 | 549.80 | 549.80 | 10.00 | 1.85 | 687.40 | 483.70 | 1,260,817 | 69.27 Crore | 24,524 |
| 18 Mar, 2025 | 524.95 | 540.75 | 522.25 | 539.00 | 539.80 | 19.10 | 3.67 | 687.40 | 483.70 | 1,371,970 | 73.38 Crore | 22,538 |
| 17 Mar, 2025 | 520.05 | 535.60 | 518.85 | 520.25 | 520.70 | 5.10 | 0.99 | 687.40 | 483.70 | 1,738,908 | 91.56 Crore | 35,560 |
| 13 Mar, 2025 | 529.00 | 529.90 | 514.55 | 515.75 | 515.60 | -8.10 | -1.55 | 687.40 | 483.70 | 1,129,709 | 58.63 Crore | 28,018 |
| 12 Mar, 2025 | 536.00 | 538.35 | 516.75 | 523.65 | 523.70 | -9.90 | -1.86 | 687.40 | 483.70 | 964,546 | 50.58 Crore | 28,744 |
| 11 Mar, 2025 | 525.00 | 535.65 | 518.00 | 535.00 | 533.60 | 5.15 | 0.97 | 687.40 | 483.70 | 1,482,953 | 78.38 Crore | 39,027 |
| 10 Mar, 2025 | 532.40 | 541.95 | 525.95 | 527.80 | 528.45 | -3.95 | -0.74 | 687.40 | 483.70 | 1,380,384 | 73.57 Crore | 35,889 |
| 07 Mar, 2025 | 533.00 | 535.50 | 525.90 | 532.55 | 532.40 | 2.25 | 0.42 | 687.40 | 483.70 | 1,102,620 | 58.56 Crore | 38,649 |
| 06 Mar, 2025 | 530.70 | 534.00 | 525.95 | 529.00 | 530.15 | 9.60 | 1.84 | 687.40 | 483.70 | 1,505,311 | 79.86 Crore | 34,812 |
| 05 Mar, 2025 | 501.00 | 522.00 | 501.00 | 521.50 | 520.55 | 17.35 | 3.45 | 687.40 | 483.70 | 1,733,531 | 89.68 Crore | 40,420 |
| 04 Mar, 2025 | 495.95 | 506.80 | 485.60 | 502.60 | 503.20 | 2.35 | 0.47 | 687.40 | 483.70 | 2,796,873 | 139.60 Crore | 54,367 |