Life Insurance Corporation of India (BOM:543526)
India · Delayed Price · Currency is INR 725.45
-40.45 (-5.28%)
At close: Mar 30, 2026
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 757.15 | 759.85 | 722.50 | 725.45 | 725.45 | -5.28% | 270,082 |
| Mar 27, 2026 | 776.95 | 776.95 | 761.00 | 765.90 | 765.90 | -1.88% | 215,131 |
| Mar 25, 2026 | 766.65 | 784.70 | 760.05 | 780.60 | 780.60 | 3.01% | 72,952 |
| Mar 24, 2026 | 759.00 | 763.00 | 740.65 | 757.80 | 757.80 | 2.50% | 78,095 |
| Mar 23, 2026 | 765.10 | 769.40 | 737.50 | 739.35 | 739.35 | -4.88% | 267,580 |
| Mar 20, 2026 | 768.30 | 779.25 | 768.30 | 777.25 | 777.25 | 1.50% | 120,966 |
| Mar 19, 2026 | 774.85 | 777.90 | 762.50 | 765.75 | 765.75 | -2.56% | 167,456 |
| Mar 18, 2026 | 779.10 | 790.00 | 778.50 | 785.85 | 785.85 | 1.07% | 25,140 |
| Mar 17, 2026 | 779.35 | 787.95 | 775.40 | 777.55 | 777.55 | 0.08% | 37,960 |
| Mar 16, 2026 | 762.10 | 784.35 | 759.15 | 776.95 | 776.95 | 0.50% | 88,604 |
| Mar 13, 2026 | 795.25 | 796.90 | 770.10 | 773.10 | 773.10 | -2.94% | 56,202 |
| Mar 12, 2026 | 800.00 | 807.20 | 792.15 | 796.50 | 796.50 | -0.74% | 75,543 |
| Mar 11, 2026 | 821.40 | 827.50 | 800.05 | 802.40 | 802.40 | -2.43% | 48,309 |
| Mar 10, 2026 | 815.00 | 825.00 | 807.40 | 822.35 | 822.35 | 2.14% | 30,030 |
| Mar 9, 2026 | 806.30 | 813.00 | 793.20 | 805.15 | 805.15 | -2.11% | 141,456 |
| Mar 6, 2026 | 823.20 | 834.75 | 820.95 | 822.50 | 822.50 | -1.25% | 25,022 |
| Mar 5, 2026 | 830.05 | 835.00 | 823.00 | 832.90 | 832.90 | 0.62% | 58,674 |
| Mar 4, 2026 | 820.10 | 832.15 | 818.00 | 827.80 | 827.80 | -1.70% | 110,775 |
| Mar 2, 2026 | 815.05 | 843.20 | 815.05 | 842.10 | 842.10 | -0.85% | 56,014 |
| Feb 27, 2026 | 868.15 | 870.80 | 846.00 | 849.35 | 849.35 | -2.47% | 50,653 |
| Feb 26, 2026 | 875.05 | 879.35 | 865.55 | 870.85 | 870.85 | -0.46% | 51,755 |
| Feb 25, 2026 | 889.65 | 896.95 | 873.20 | 874.85 | 874.85 | -0.73% | 113,586 |
| Feb 24, 2026 | 883.05 | 886.40 | 872.00 | 881.30 | 881.30 | -0.20% | 52,463 |
| Feb 23, 2026 | 877.40 | 885.70 | 873.35 | 883.10 | 883.10 | 1.15% | 40,653 |
| Feb 20, 2026 | 864.00 | 877.20 | 862.00 | 873.05 | 873.05 | 0.97% | 46,884 |
| Feb 19, 2026 | 878.45 | 881.50 | 861.65 | 864.65 | 864.65 | -1.57% | 17,020 |
| Feb 18, 2026 | 874.05 | 880.20 | 870.25 | 878.45 | 878.45 | 0.43% | 51,704 |
| Feb 17, 2026 | 866.00 | 879.85 | 864.05 | 874.65 | 874.65 | 0.63% | 75,201 |
| Feb 16, 2026 | 863.55 | 870.40 | 853.65 | 869.20 | 869.20 | 0.65% | 64,588 |
| Feb 13, 2026 | 873.00 | 877.15 | 859.65 | 863.60 | 863.60 | -1.95% | 32,505 |
| Feb 12, 2026 | 876.00 | 882.10 | 872.10 | 880.75 | 880.75 | 0.63% | 49,319 |
| Feb 11, 2026 | 884.40 | 886.00 | 865.20 | 875.25 | 875.25 | -1.85% | 145,100 |
| Feb 10, 2026 | 903.20 | 903.20 | 889.00 | 891.75 | 891.75 | -0.28% | 35,813 |
| Feb 9, 2026 | 901.55 | 908.45 | 884.40 | 894.25 | 894.25 | -0.80% | 156,223 |
| Feb 6, 2026 | 845.05 | 907.50 | 845.05 | 901.50 | 901.50 | 7.26% | 1,765,959 |
| Feb 5, 2026 | 835.05 | 841.60 | 831.20 | 840.45 | 840.45 | 0.65% | 41,256 |
| Feb 4, 2026 | 839.05 | 839.05 | 831.10 | 835.00 | 835.00 | -0.44% | 60,014 |
| Feb 3, 2026 | 816.40 | 842.90 | 816.40 | 838.65 | 838.65 | 4.34% | 224,762 |
| Feb 2, 2026 | 802.40 | 806.50 | 789.00 | 803.75 | 803.75 | 0.61% | 73,457 |
| Feb 1, 2026 | 826.60 | 827.70 | 796.25 | 798.85 | 798.85 | -3.11% | 50,770 |
| Jan 30, 2026 | 816.50 | 828.95 | 813.30 | 824.45 | 824.45 | 0.44% | 19,272 |
| Jan 29, 2026 | 821.05 | 827.00 | 816.90 | 820.80 | 820.80 | -0.12% | 35,979 |
| Jan 28, 2026 | 808.15 | 824.95 | 808.15 | 821.80 | 821.80 | 1.69% | 62,531 |
| Jan 27, 2026 | 803.20 | 810.00 | 798.00 | 808.15 | 808.15 | 0.67% | 78,963 |
| Jan 23, 2026 | 820.15 | 827.00 | 800.75 | 802.75 | 802.75 | -2.07% | 70,643 |
| Jan 22, 2026 | 810.10 | 824.10 | 809.05 | 819.75 | 819.75 | 1.25% | 108,650 |
| Jan 21, 2026 | 808.05 | 813.55 | 803.00 | 809.60 | 809.60 | 0.04% | 87,431 |
| Jan 20, 2026 | 808.55 | 820.60 | 805.00 | 809.25 | 809.25 | -0.02% | 46,764 |
| Jan 19, 2026 | 818.95 | 821.90 | 807.00 | 809.45 | 809.45 | -1.32% | 61,314 |
| Jan 16, 2026 | 826.00 | 830.50 | 819.05 | 820.30 | 820.30 | -0.75% | 39,434 |