Life Insurance Corporation of India (BOM:543526)
India · Delayed Price · Currency is INR 391.00
+4.70 (1.22%)
At close: Oct 28, 2026
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 388.45 | 393.00 | 384.70 | 391.00 | 391.00 | 1.22% | 165,337 |
| Oct 27, 2026 | 380.80 | 389.05 | 380.80 | 386.30 | 386.30 | 1.13% | 327,155 |
| Oct 26, 2026 | 382.00 | 385.05 | 377.40 | 382.00 | 382.00 | 0.43% | 150,922 |
| Oct 23, 2026 | 387.60 | 388.20 | 377.10 | 380.35 | 380.35 | -1.69% | 322,195 |
| Oct 22, 2026 | 391.00 | 391.30 | 384.10 | 386.90 | 386.90 | -1.12% | 208,786 |
| Oct 21, 2026 | 393.75 | 397.00 | 389.00 | 391.30 | 391.30 | -0.45% | 946,242 |
| Oct 19, 2026 | 396.95 | 398.00 | 391.00 | 393.05 | 393.05 | -0.99% | 86,253 |
| Oct 16, 2026 | 396.00 | 398.30 | 391.50 | 397.00 | 397.00 | 0.76% | 250,382 |
| Oct 15, 2026 | 402.00 | 402.50 | 393.25 | 394.00 | 394.00 | 0.23% | 390,164 |
| Oct 14, 2026 | 398.40 | 398.40 | 391.35 | 393.10 | 393.10 | -0.35% | 2,716,597 |
| Oct 13, 2026 | 391.65 | 397.55 | 390.10 | 394.50 | 394.50 | 1.02% | 560,323 |
| Oct 12, 2026 | 394.95 | 395.00 | 388.70 | 390.50 | 390.50 | -0.66% | 4,311,528 |
| Oct 9, 2026 | 379.50 | 394.50 | 379.50 | 393.10 | 393.10 | 3.58% | 4,345,416 |
| Oct 8, 2026 | 386.10 | 387.95 | 378.30 | 379.50 | 379.50 | -1.71% | 87,070 |
| Oct 7, 2026 | 390.00 | 393.25 | 382.65 | 386.10 | 386.10 | -1.00% | 121,661 |
| Oct 6, 2026 | 388.75 | 392.25 | 386.75 | 390.00 | 390.00 | 0.45% | 121,661 |
| Oct 5, 2026 | 391.60 | 394.95 | 385.25 | 388.25 | 388.25 | -1.01% | 1,397,723 |
| Oct 1, 2026 | 394.10 | 396.50 | 386.15 | 392.20 | 392.20 | -0.48% | 304,302 |
| Sep 30, 2026 | 394.55 | 398.50 | 392.00 | 394.10 | 394.10 | -0.25% | 499,990 |
| Sep 29, 2026 | 400.00 | 401.20 | 394.20 | 395.10 | 395.10 | -1.47% | 225,725 |
| Sep 28, 2026 | 408.75 | 408.75 | 400.60 | 401.00 | 401.00 | -1.91% | 750,665 |
| Sep 25, 2026 | 405.95 | 410.05 | 403.10 | 408.80 | 408.80 | 0.69% | 480,978 |
| Sep 24, 2026 | 401.95 | 417.90 | 399.00 | 406.00 | 406.00 | -0.28% | 403,033 |
| Sep 23, 2026 | 403.60 | 407.15 | 401.80 | 407.15 | 407.15 | 1.03% | 80,557 |
| Sep 22, 2026 | 400.05 | 406.70 | 399.35 | 403.00 | 403.00 | 0.75% | 295,364 |
| Sep 21, 2026 | 401.00 | 402.00 | 396.00 | 400.00 | 400.00 | -2.83% | 337,558 |
| Sep 18, 2026 | 400.00 | 411.65 | 398.75 | 411.65 | 411.65 | 3.27% | 773,671 |
| Sep 17, 2026 | 395.60 | 405.80 | 393.40 | 398.60 | 398.60 | 0.89% | 325,877 |
| Sep 16, 2026 | 391.65 | 395.10 | 386.40 | 395.10 | 395.10 | 0.79% | 1,304,871 |
| Sep 15, 2026 | 404.00 | 404.00 | 390.75 | 392.00 | 392.00 | -2.90% | 490,600 |
| Sep 11, 2026 | 401.50 | 405.50 | 400.20 | 403.70 | 403.70 | -0.57% | 246,537 |
| Sep 10, 2026 | 407.10 | 407.80 | 402.15 | 406.00 | 406.00 | -0.32% | 153,731 |
| Sep 9, 2026 | 410.05 | 410.90 | 406.50 | 407.30 | 407.30 | -0.67% | 4,306,591 |
| Sep 8, 2026 | 414.05 | 416.00 | 410.00 | 410.05 | 410.05 | -0.42% | 2,261,982 |
| Sep 7, 2026 | 419.00 | 419.70 | 410.55 | 411.80 | 411.80 | -0.83% | 107,227 |
| Sep 4, 2026 | 417.80 | 419.35 | 415.25 | 415.25 | 415.25 | -1.13% | 297,497 |
| Sep 3, 2026 | 411.05 | 420.00 | 411.00 | 420.00 | 420.00 | 2.82% | 693,555 |
| Sep 2, 2026 | 412.00 | 412.60 | 407.00 | 408.50 | 408.50 | -0.67% | 140,881 |
| Sep 1, 2026 | 418.55 | 426.20 | 409.70 | 411.25 | 411.25 | -1.45% | 112,986 |
| Aug 31, 2026 | 418.95 | 421.95 | 412.45 | 417.30 | 417.30 | -0.93% | 399,676 |
| Aug 28, 2026 | 415.25 | 421.20 | 409.70 | 421.20 | 421.20 | 1.99% | 348,368 |
| Aug 27, 2026 | 417.00 | 421.15 | 412.65 | 413.00 | 413.00 | -0.72% | 225,594 |
| Aug 26, 2026 | 424.10 | 427.90 | 415.50 | 416.00 | 416.00 | -1.45% | 581,782 |
| Aug 25, 2026 | 421.15 | 427.90 | 420.75 | 422.10 | 422.10 | -0.08% | 2,257,924 |
| Aug 24, 2026 | 425.05 | 427.10 | 419.10 | 422.45 | 422.45 | -0.30% | 861,953 |
| Aug 21, 2026 | 421.05 | 425.60 | 419.60 | 423.70 | 423.70 | 0.64% | 721,198 |
| Aug 20, 2026 | 415.55 | 424.35 | 413.00 | 421.00 | 421.00 | 1.94% | 2,521,829 |
| Aug 19, 2026 | 410.40 | 415.40 | 410.15 | 413.00 | 413.00 | 0.81% | 372,049 |
| Aug 18, 2026 | 410.00 | 414.00 | 406.95 | 409.70 | 409.70 | -0.38% | 366,355 |
| Aug 17, 2026 | 413.50 | 414.90 | 410.30 | 411.25 | 411.25 | -0.59% | 316,245 |