Life Insurance Corporation of India (BOM:543526)
India · Delayed Price · Currency is INR 852.25
-17.10 (-1.97%)
At close: Aug 29, 2025
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 869.50 | 870.15 | 850.00 | 852.25 | 852.25 | -1.97% | 32,163 |
| Aug 28, 2025 | 887.00 | 888.60 | 867.00 | 869.35 | 869.35 | -2.12% | 45,197 |
| Aug 26, 2025 | 890.00 | 895.00 | 885.10 | 888.15 | 888.15 | -0.67% | 80,372 |
| Aug 25, 2025 | 889.75 | 895.55 | 887.40 | 894.15 | 894.15 | 0.51% | 64,885 |
| Aug 22, 2025 | 894.70 | 900.55 | 886.60 | 889.65 | 889.65 | -0.65% | 37,964 |
| Aug 21, 2025 | 915.05 | 916.60 | 886.70 | 895.50 | 895.50 | -0.43% | 167,424 |
| Aug 20, 2025 | 893.95 | 901.00 | 891.00 | 899.35 | 899.35 | 0.58% | 20,748 |
| Aug 19, 2025 | 890.05 | 896.40 | 883.10 | 894.20 | 894.20 | 0.48% | 43,331 |
| Aug 18, 2025 | 905.60 | 915.00 | 888.70 | 889.95 | 889.95 | 0.18% | 141,767 |
| Aug 14, 2025 | 890.95 | 894.90 | 885.05 | 888.35 | 888.35 | 0.46% | 26,320 |
| Aug 13, 2025 | 915.40 | 920.30 | 877.80 | 884.30 | 884.30 | -3.50% | 162,904 |
| Aug 12, 2025 | 905.00 | 927.90 | 904.00 | 916.35 | 916.35 | 1.11% | 62,330 |
| Aug 11, 2025 | 914.00 | 916.20 | 892.20 | 906.25 | 906.25 | -0.69% | 62,703 |
| Aug 8, 2025 | 905.00 | 927.00 | 903.55 | 912.55 | 912.55 | 3.06% | 335,820 |
| Aug 7, 2025 | 893.00 | 896.95 | 873.85 | 885.45 | 885.45 | -0.81% | 33,357 |
| Aug 6, 2025 | 890.10 | 901.70 | 888.30 | 892.70 | 892.70 | 0.08% | 69,739 |
| Aug 5, 2025 | 890.65 | 899.00 | 890.05 | 892.00 | 892.00 | -0.36% | 22,388 |
| Aug 4, 2025 | 880.00 | 897.00 | 878.90 | 895.25 | 895.25 | 1.20% | 36,917 |
| Aug 1, 2025 | 895.40 | 899.00 | 880.80 | 884.60 | 884.60 | -1.16% | 58,444 |
| Jul 31, 2025 | 893.05 | 897.35 | 888.50 | 895.00 | 895.00 | -0.73% | 18,801 |
| Jul 30, 2025 | 899.95 | 906.60 | 899.40 | 901.55 | 901.55 | 0.41% | 26,677 |
| Jul 29, 2025 | 889.45 | 902.95 | 887.05 | 897.85 | 897.85 | 0.83% | 23,120 |
| Jul 28, 2025 | 884.95 | 898.80 | 880.60 | 890.50 | 890.50 | 0.45% | 46,747 |
| Jul 25, 2025 | 908.75 | 910.00 | 884.00 | 886.55 | 886.55 | -3.42% | 140,520 |
| Jul 24, 2025 | 922.00 | 925.00 | 915.45 | 917.90 | 905.90 | -0.53% | 41,721 |
| Jul 23, 2025 | 920.75 | 924.85 | 915.10 | 922.80 | 910.74 | 0.40% | 54,791 |
| Jul 22, 2025 | 928.15 | 932.75 | 917.70 | 919.10 | 907.08 | -0.99% | 42,595 |
| Jul 21, 2025 | 919.05 | 929.05 | 917.25 | 928.30 | 916.16 | 0.57% | 25,827 |
| Jul 18, 2025 | 930.05 | 931.60 | 921.00 | 923.05 | 910.98 | -0.54% | 17,972 |
| Jul 17, 2025 | 932.40 | 935.65 | 926.25 | 928.05 | 915.92 | -0.47% | 23,620 |
| Jul 16, 2025 | 926.60 | 934.70 | 925.55 | 932.40 | 920.21 | 0.80% | 31,588 |
| Jul 15, 2025 | 916.20 | 927.00 | 916.20 | 925.00 | 912.91 | 0.97% | 12,594 |
| Jul 14, 2025 | 921.95 | 921.95 | 912.00 | 916.10 | 904.12 | -0.67% | 55,764 |
| Jul 11, 2025 | 925.55 | 933.80 | 921.00 | 922.25 | 910.19 | -0.50% | 48,539 |
| Jul 10, 2025 | 936.00 | 942.45 | 921.00 | 926.85 | 914.73 | -2.01% | 71,472 |
| Jul 9, 2025 | 947.00 | 952.50 | 944.60 | 945.85 | 933.49 | -0.07% | 16,393 |
| Jul 8, 2025 | 943.40 | 948.80 | 941.25 | 946.55 | 934.18 | 0.33% | 33,155 |
| Jul 7, 2025 | 939.70 | 946.90 | 939.05 | 943.40 | 931.07 | 0.24% | 43,753 |
| Jul 4, 2025 | 946.00 | 953.80 | 934.00 | 941.15 | 928.85 | -0.45% | 70,949 |
| Jul 3, 2025 | 955.50 | 961.35 | 944.00 | 945.40 | 933.04 | -1.34% | 83,323 |
| Jul 2, 2025 | 964.60 | 971.15 | 953.45 | 958.25 | 945.72 | -1.28% | 47,027 |
| Jul 1, 2025 | 975.35 | 979.00 | 963.75 | 970.70 | 958.01 | -0.23% | 68,410 |
| Jun 30, 2025 | 957.35 | 980.05 | 956.20 | 972.95 | 960.23 | 1.63% | 102,842 |
| Jun 27, 2025 | 957.50 | 962.25 | 950.55 | 957.35 | 944.83 | 0.06% | 38,297 |
| Jun 26, 2025 | 952.00 | 959.40 | 946.60 | 956.75 | 944.24 | 0.62% | 48,718 |
| Jun 25, 2025 | 946.00 | 953.90 | 944.05 | 950.90 | 938.47 | 0.52% | 60,676 |
| Jun 24, 2025 | 947.30 | 955.00 | 943.05 | 945.95 | 933.58 | 0.64% | 67,124 |
| Jun 23, 2025 | 925.30 | 948.00 | 925.25 | 939.90 | 927.61 | 0.37% | 32,300 |
| Jun 20, 2025 | 927.15 | 942.00 | 924.60 | 936.40 | 924.16 | 1.00% | 24,664 |
| Jun 19, 2025 | 932.20 | 943.55 | 922.50 | 927.15 | 915.03 | -0.82% | 69,578 |