Life Insurance Corporation of India (BOM:543526)
India · Delayed Price · Currency is INR 395.10
+3.10 (0.79%)
At close: Sep 16, 2026
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 859,172 |
| 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 |
| Aug 14, 2026 | 411.00 | 415.90 | 406.40 | 413.70 | 413.70 | 0.61% | 818,217 |
| Aug 13, 2026 | 415.95 | 416.50 | 409.35 | 411.20 | 411.20 | -1.15% | 400,056 |
| Aug 12, 2026 | 408.80 | 416.10 | 404.65 | 416.00 | 416.00 | 2.77% | 1,267,436 |
| Aug 11, 2026 | 394.50 | 410.00 | 393.05 | 404.80 | 404.80 | 2.82% | 3,186,155 |
| Aug 10, 2026 | 395.00 | 397.50 | 392.20 | 393.70 | 393.70 | 0.23% | 939,044 |
| Aug 7, 2026 | 393.25 | 397.00 | 390.95 | 392.80 | 392.80 | 1.35% | 2,363,969 |
| Aug 6, 2026 | 386.85 | 391.25 | 386.85 | 387.55 | 387.55 | -1.01% | 2,752,968 |
| Aug 5, 2026 | 385.90 | 397.30 | 385.90 | 391.50 | 391.50 | 0.13% | 1,400,394 |
| Aug 4, 2026 | 393.10 | 402.35 | 389.00 | 391.00 | 391.00 | -7.86% | 1,853,085 |
| Aug 3, 2026 | 425.20 | 431.20 | 423.45 | 424.35 | 424.35 | -0.12% | 198,479 |
| Jul 31, 2026 | 423.60 | 425.75 | 420.30 | 424.85 | 424.85 | 0.51% | 60,757 |
| Jul 30, 2026 | 425.00 | 426.50 | 419.50 | 422.70 | 422.70 | -0.25% | 59,209 |
| Jul 29, 2026 | 427.95 | 428.00 | 423.00 | 423.75 | 423.75 | -0.75% | 84,493 |
| Jul 28, 2026 | 424.00 | 428.95 | 423.60 | 426.95 | 426.95 | 0.62% | 102,837 |
| Jul 27, 2026 | 421.50 | 427.00 | 421.50 | 424.30 | 424.30 | 0.70% | 172,270 |
| Jul 24, 2026 | 420.30 | 423.90 | 416.50 | 421.35 | 421.35 | -0.02% | 107,060 |
| Jul 23, 2026 | 425.75 | 426.60 | 419.25 | 421.45 | 421.45 | -0.40% | 55,513 |
| Jul 22, 2026 | 430.15 | 430.20 | 422.50 | 423.15 | 423.15 | -1.48% | 74,351 |
| Jul 21, 2026 | 432.30 | 434.40 | 427.55 | 429.50 | 429.50 | -0.74% | 47,545 |
| Jul 20, 2026 | 432.40 | 434.75 | 430.05 | 432.70 | 432.70 | -0.14% | 128,524 |
| Jul 17, 2026 | 435.35 | 447.50 | 432.45 | 433.30 | 433.30 | -1.17% | 341,229 |
| Jul 16, 2026 | 440.20 | 441.00 | 435.00 | 438.45 | 438.45 | -0.20% | 68,926 |
| Jul 15, 2026 | 437.85 | 447.50 | 437.05 | 439.35 | 439.35 | 0.97% | 165,727 |
| Jul 14, 2026 | 440.00 | 442.75 | 432.45 | 435.15 | 435.15 | -1.35% | 83,529 |
| Jul 13, 2026 | 441.50 | 442.85 | 438.00 | 441.10 | 441.10 | -0.40% | 66,638 |
| Jul 10, 2026 | 439.55 | 445.90 | 437.00 | 442.85 | 442.85 | 0.98% | 366,906 |
| Jul 9, 2026 | 427.40 | 440.65 | 427.40 | 438.55 | 438.55 | 2.68% | 150,023 |
| Jul 8, 2026 | 433.10 | 440.50 | 425.35 | 427.10 | 427.10 | -1.92% | 397,107 |
| Jul 7, 2026 | 428.25 | 437.95 | 428.25 | 435.45 | 435.45 | 1.48% | 285,478 |