Life Insurance Corp. of India LICI
NSE · India · Finance
INR 391.85-3.35 (-0.85%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 391.85 | -0.85% | INR 394.00 | INR 396.75 | INR 386.00 | 5.86M |
| 2026-09-30 | INR 395.20 | +1.33% | INR 395.00 | INR 398.95 | INR 391.90 | 6.31M |
| 2026-09-29 | INR 390.00 | -2.66% | INR 400.00 | INR 401.00 | INR 390.00 | 9.66M |
| 2026-09-28 | INR 400.65 | -2.05% | INR 408.00 | INR 408.00 | INR 400.50 | 5.07M |
| 2026-09-25 | INR 409.05 | +0.75% | INR 404.00 | INR 410.05 | INR 403.05 | 11.59M |
| 2026-09-24 | INR 406.00 | -0.37% | INR 400.90 | INR 417.80 | INR 398.50 | 14.74M |
| 2026-09-23 | INR 407.50 | +0.73% | INR 404.40 | INR 407.50 | INR 401.65 | 3.94M |
| 2026-09-22 | INR 404.55 | +1.14% | INR 400.85 | INR 406.80 | INR 399.55 | 5.53M |
| 2026-09-21 | INR 400.00 | -1.89% | INR 400.20 | INR 402.20 | INR 396.05 | 7.38M |
| 2026-09-18 | INR 407.70 | +1.93% | INR 400.00 | INR 407.70 | INR 398.80 | 6.94M |
| 2026-09-17 | INR 400.00 | +1.14% | INR 395.50 | INR 406.00 | INR 392.55 | 7.41M |
| 2026-09-16 | INR 395.50 | +1.02% | INR 392.00 | INR 395.50 | INR 386.50 | 7.02M |
| 2026-09-15 | INR 391.50 | -3.12% | INR 402.60 | INR 404.70 | INR 390.65 | 12.17M |
| 2026-09-14 | INR 404.10 | 0.00% | INR 404.10 | INR 404.10 | INR 404.10 | 0 |
| 2026-09-11 | INR 404.10 | -0.37% | INR 402.00 | INR 405.65 | INR 400.25 | 8.14M |
| 2026-09-10 | INR 405.60 | -0.47% | INR 407.50 | INR 407.65 | INR 402.35 | 7.67M |
| 2026-09-09 | INR 407.50 | -0.79% | INR 410.00 | INR 410.95 | INR 406.55 | 5.49M |
| 2026-09-08 | INR 410.75 | -0.18% | INR 414.10 | INR 416.25 | INR 409.75 | 6.84M |
| 2026-09-07 | INR 411.50 | -0.93% | INR 418.70 | INR 419.60 | INR 410.25 | 2.69M |
| 2026-09-04 | INR 415.35 | -0.37% | INR 416.85 | INR 419.30 | INR 415.30 | 5.41M |
| 2026-09-03 | INR 416.90 | +2.12% | INR 411.80 | INR 417.00 | INR 411.00 | 5.10M |
| 2026-09-02 | INR 408.25 | -0.95% | INR 411.95 | INR 412.50 | INR 406.80 | 2.71M |
| 2026-09-01 | INR 412.15 | -1.40% | INR 418.85 | INR 418.90 | INR 409.95 | 3.61M |
| 2026-08-31 | INR 418.00 | -0.95% | INR 418.00 | INR 421.90 | INR 412.35 | 7.46M |
| 2026-08-28 | INR 422.00 | +1.94% | INR 416.80 | INR 422.00 | INR 409.50 | 16.06M |
| 2026-08-27 | INR 413.95 | -0.33% | INR 417.45 | INR 421.25 | INR 412.70 | 5.42M |
| 2026-08-26 | INR 415.30 | -2.05% | INR 423.90 | INR 427.90 | INR 415.15 | 15.19M |
| 2026-08-25 | INR 424.00 | +0.51% | INR 421.90 | INR 428.15 | INR 420.20 | 11.71M |
| 2026-08-24 | INR 421.85 | -0.09% | INR 426.00 | INR 427.25 | INR 419.25 | 10.85M |
| 2026-08-21 | INR 422.25 | +0.78% | INR 421.70 | INR 425.90 | INR 419.55 | 10.06M |
| 2026-08-20 | INR 419.00 | +1.43% | INR 415.05 | INR 424.40 | INR 412.95 | 19.03M |
| 2026-08-19 | INR 413.10 | +0.76% | INR 411.00 | INR 415.40 | INR 410.00 | 9.50M |
| 2026-08-18 | INR 410.00 | 0.00% | INR 410.10 | INR 413.95 | INR 407.00 | 5.37M |
| 2026-08-17 | INR 410.00 | -0.85% | INR 413.45 | INR 414.85 | INR 410.00 | 4.62M |
| 2026-08-14 | INR 413.50 | +0.33% | INR 411.00 | INR 416.15 | INR 406.25 | 14.99M |
| 2026-08-13 | INR 412.15 | -1.16% | INR 414.50 | INR 416.70 | INR 409.10 | 18.98M |
| 2026-08-12 | INR 417.00 | +2.71% | INR 409.00 | INR 417.00 | INR 404.70 | 20.96M |
| 2026-08-11 | INR 406.00 | +3.31% | INR 394.40 | INR 410.45 | INR 393.20 | 49.78M |
| 2026-08-10 | INR 393.00 | -0.25% | INR 394.90 | INR 397.55 | INR 392.15 | 17.94M |
| 2026-08-07 | INR 394.00 | +1.66% | INR 393.45 | INR 396.85 | INR 391.10 | 36.39M |
| 2026-08-06 | INR 387.55 | -1.39% | INR 387.25 | INR 391.40 | INR 387.25 | 57.40M |
| 2026-08-05 | INR 393.00 | +0.43% | INR 386.00 | INR 397.35 | INR 385.90 | 46.62M |
| 2026-08-04 | INR 391.30 | -8.68% | INR 392.00 | INR 402.40 | INR 388.80 | 52.72M |
| 2026-08-03 | INR 428.50 | +0.89% | INR 426.05 | INR 431.30 | INR 422.95 | 2.04M |
| 2026-07-31 | INR 424.70 | +0.44% | INR 423.10 | INR 425.65 | INR 420.30 | 1.30M |
| 2026-07-30 | INR 422.85 | -0.25% | INR 423.90 | INR 426.65 | INR 418.90 | 1.64M |
| 2026-07-29 | INR 423.90 | -0.76% | INR 427.15 | INR 427.65 | INR 423.10 | 870.19K |
| 2026-07-28 | INR 427.15 | +0.66% | INR 424.35 | INR 428.90 | INR 422.85 | 2.06M |
| 2026-07-27 | INR 424.35 | +0.72% | INR 422.10 | INR 427.35 | INR 422.10 | 1.06M |
| 2026-07-24 | INR 421.30 | -0.02% | INR 421.40 | INR 424.00 | INR 416.60 | 862.88K |
| 2026-07-23 | INR 421.40 | -0.45% | INR 422.80 | INR 426.70 | INR 419.05 | 1.51M |
| 2026-07-22 | INR 423.30 | -1.49% | INR 429.70 | INR 430.50 | INR 422.00 | 1.11M |
| 2026-07-21 | INR 429.70 | -0.76% | INR 433.00 | INR 434.35 | INR 427.50 | 1.22M |
| 2026-07-20 | INR 433.00 | -0.02% | INR 433.10 | INR 434.80 | INR 430.00 | 828.66K |
| 2026-07-17 | INR 433.10 | -1.19% | INR 438.00 | INR 447.60 | INR 432.20 | 5.97M |
| 2026-07-16 | INR 438.30 | -0.33% | INR 439.75 | INR 441.50 | INR 434.70 | 2.11M |
| 2026-07-15 | INR 439.75 | +1.00% | INR 437.50 | INR 447.40 | INR 436.80 | 3.96M |
| 2026-07-14 | INR 435.40 | -1.34% | INR 439.80 | INR 442.75 | INR 431.80 | 3.06M |
| 2026-07-13 | INR 441.30 | -0.39% | INR 440.00 | INR 442.95 | INR 438.00 | 1.07M |
| 2026-07-10 | INR 443.05 | +1.05% | INR 440.00 | INR 446.00 | INR 437.20 | 3.24M |
| 2026-07-09 | INR 438.45 | +2.47% | INR 427.90 | INR 440.90 | INR 427.40 | 3.34M |
| 2026-07-08 | INR 427.90 | -1.72% | INR 434.80 | INR 440.75 | INR 425.40 | 3.99M |
| 2026-07-07 | INR 435.40 | +1.47% | INR 428.70 | INR 437.95 | INR 428.70 | 3.56M |
| 2026-07-06 | INR 429.10 | -0.27% | INR 430.00 | INR 434.65 | INR 428.05 | 1.48M |
| 2026-07-03 | INR 430.25 | -0.43% | INR 432.50 | INR 434.45 | INR 429.00 | 1.62M |
| 2026-07-02 | INR 432.10 | -0.60% | INR 434.70 | INR 435.55 | INR 430.05 | 1.77M |
| 2026-07-01 | INR 434.70 | +0.71% | INR 433.05 | INR 440.00 | INR 431.00 | 3.54M |
| 2026-06-30 | INR 431.65 | +0.09% | INR 433.40 | INR 436.25 | INR 428.25 | 4.06M |
| 2026-06-29 | INR 431.25 | +1.87% | INR 421.00 | INR 432.35 | INR 421.00 | 4.28M |
| 2026-06-26 | INR 423.35 | 0.00% | INR 423.35 | INR 423.35 | INR 423.35 | 0 |
| 2026-06-25 | INR 423.35 | -3.03% | INR 423.00 | INR 429.85 | INR 420.40 | 6.40M |
| 2026-06-24 | INR 436.60 | -0.81% | INR 440.10 | INR 442.55 | INR 433.45 | 6.12M |
| 2026-06-23 | INR 440.15 | -0.51% | INR 442.80 | INR 448.80 | INR 437.20 | 6.44M |
| 2026-06-22 | INR 442.40 | +0.51% | INR 446.10 | INR 446.10 | INR 438.50 | 4.71M |
| 2026-06-19 | INR 440.15 | +2.36% | INR 430.80 | INR 450.20 | INR 430.05 | 12.11M |
| 2026-06-18 | INR 430.00 | +2.83% | INR 419.70 | INR 437.90 | INR 418.70 | 10.97M |
| 2026-06-17 | INR 418.15 | +1.74% | INR 410.50 | INR 419.15 | INR 408.60 | 4.16M |
| 2026-06-16 | INR 411.00 | +1.31% | INR 408.40 | INR 413.20 | INR 406.70 | 3.63M |
| 2026-06-15 | INR 405.70 | +1.59% | INR 403.00 | INR 409.90 | INR 403.00 | 2.90M |
| 2026-06-12 | INR 399.35 | +1.56% | INR 396.10 | INR 399.80 | INR 393.15 | 2.04M |
| 2026-06-11 | INR 393.20 | -0.69% | INR 393.20 | INR 396.10 | INR 391.55 | 2.23M |
| 2026-06-10 | INR 395.95 | -1.97% | INR 404.10 | INR 406.20 | INR 395.00 | 2.72M |
| 2026-06-09 | INR 403.90 | +2.12% | INR 396.65 | INR 404.75 | INR 396.15 | 3.14M |
| 2026-06-08 | INR 395.50 | -1.10% | INR 395.00 | INR 399.95 | INR 392.20 | 3.23M |
| 2026-06-05 | INR 399.90 | +0.31% | INR 395.90 | INR 403.00 | INR 395.10 | 3.18M |
| 2026-06-04 | INR 398.65 | -1.05% | INR 400.50 | INR 401.50 | INR 396.60 | 3.17M |
| 2026-06-03 | INR 402.90 | +0.55% | INR 400.70 | INR 404.80 | INR 397.50 | 4.24M |
| 2026-06-02 | INR 400.70 | -1.03% | INR 401.00 | INR 403.25 | INR 397.10 | 3.87M |
| 2026-06-01 | INR 404.85 | -1.58% | INR 413.40 | INR 414.35 | INR 403.60 | 4.11M |
| 2026-05-29 | INR 411.35 | -0.88% | INR 417.60 | INR 421.45 | INR 410.00 | 5.25M |