Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 882.55
-1.15 (-0.13%)
Sep 16, 2025, 3:30 PM IST
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 882.00 | 889.00 | 878.55 | 882.55 | 882.55 | -0.13% | 877,021 |
| Sep 15, 2025 | 876.00 | 885.95 | 875.15 | 883.70 | 883.70 | 1.02% | 1,113,115 |
| Sep 12, 2025 | 875.20 | 878.85 | 873.40 | 874.75 | 874.75 | -0.27% | 958,584 |
| Sep 11, 2025 | 878.00 | 879.20 | 871.40 | 877.10 | 877.10 | -0.06% | 970,028 |
| Sep 10, 2025 | 874.70 | 880.00 | 874.70 | 877.65 | 877.65 | 0.34% | 546,181 |
| Sep 9, 2025 | 875.00 | 879.90 | 872.55 | 874.70 | 874.70 | -0.21% | 583,070 |
| Sep 8, 2025 | 878.90 | 882.20 | 871.60 | 876.55 | 876.55 | -0.09% | 484,893 |
| Sep 5, 2025 | 879.65 | 882.25 | 865.20 | 877.35 | 877.35 | -0.09% | 990,252 |
| Sep 4, 2025 | 910.00 | 910.00 | 873.35 | 878.10 | 878.10 | 0.85% | 2,687,918 |
| Sep 3, 2025 | 868.45 | 872.95 | 865.95 | 870.70 | 870.70 | 0.76% | 648,680 |
| Sep 2, 2025 | 863.35 | 868.85 | 856.00 | 864.15 | 864.15 | 0.58% | 500,854 |
| Sep 1, 2025 | 853.80 | 864.95 | 852.15 | 859.15 | 859.15 | 0.82% | 784,731 |
| Aug 29, 2025 | 868.90 | 870.30 | 850.10 | 852.15 | 852.15 | -2.00% | 926,244 |
| Aug 28, 2025 | 887.00 | 889.60 | 866.00 | 869.50 | 869.50 | -2.12% | 903,333 |
| Aug 26, 2025 | 891.25 | 894.50 | 885.05 | 888.35 | 888.35 | -0.64% | 1,030,729 |
| Aug 25, 2025 | 891.00 | 895.65 | 887.50 | 894.05 | 894.05 | 0.56% | 621,627 |
| Aug 22, 2025 | 895.60 | 900.80 | 886.05 | 889.10 | 889.10 | -0.73% | 755,980 |
| Aug 21, 2025 | 917.00 | 917.00 | 886.60 | 895.60 | 895.60 | -0.42% | 1,844,457 |
| Aug 20, 2025 | 892.85 | 901.30 | 890.70 | 899.35 | 899.35 | 0.56% | 432,997 |
| Aug 19, 2025 | 891.00 | 896.30 | 883.00 | 894.30 | 894.30 | 0.47% | 1,160,144 |
| Aug 18, 2025 | 909.60 | 915.20 | 888.40 | 890.15 | 890.15 | 0.27% | 1,334,084 |
| Aug 14, 2025 | 890.00 | 894.60 | 885.00 | 887.75 | 887.75 | 0.03% | 761,942 |
| Aug 13, 2025 | 916.00 | 920.95 | 881.20 | 887.50 | 887.50 | -3.16% | 1,526,696 |
| Aug 12, 2025 | 905.00 | 928.00 | 903.90 | 916.50 | 916.50 | 1.12% | 1,284,334 |
| Aug 11, 2025 | 914.00 | 916.80 | 892.10 | 906.35 | 906.35 | -0.72% | 1,320,560 |
| Aug 8, 2025 | 905.00 | 927.10 | 904.00 | 912.95 | 912.95 | 3.16% | 4,531,839 |
| Aug 7, 2025 | 894.90 | 896.30 | 874.00 | 885.00 | 885.00 | -0.87% | 554,212 |
| Aug 6, 2025 | 890.00 | 902.00 | 888.00 | 892.75 | 892.75 | 0.06% | 691,080 |
| Aug 5, 2025 | 890.00 | 899.10 | 890.00 | 892.25 | 892.25 | -0.34% | 454,682 |
| Aug 4, 2025 | 880.05 | 897.50 | 878.00 | 895.30 | 895.30 | 1.18% | 818,695 |
| Aug 1, 2025 | 895.00 | 900.25 | 881.70 | 884.85 | 884.85 | -1.13% | 882,601 |
| Jul 31, 2025 | 895.95 | 896.95 | 888.15 | 895.00 | 895.00 | -0.78% | 583,642 |
| Jul 30, 2025 | 899.00 | 906.95 | 899.00 | 902.00 | 902.00 | 0.33% | 587,832 |
| Jul 29, 2025 | 888.95 | 902.95 | 886.65 | 899.05 | 899.05 | 0.93% | 530,162 |
| Jul 28, 2025 | 881.10 | 898.90 | 880.05 | 890.80 | 890.80 | 0.45% | 980,461 |
| Jul 25, 2025 | 910.00 | 910.00 | 882.10 | 886.85 | 886.85 | -3.29% | 1,223,102 |
| Jul 24, 2025 | 922.00 | 925.35 | 910.05 | 917.00 | 905.00 | -0.54% | 481,852 |
| Jul 23, 2025 | 922.50 | 925.45 | 914.70 | 922.00 | 909.93 | 0.32% | 625,338 |
| Jul 22, 2025 | 929.10 | 932.70 | 916.30 | 919.05 | 907.02 | -0.98% | 480,584 |
| Jul 21, 2025 | 920.00 | 929.95 | 917.60 | 928.15 | 916.00 | 0.54% | 458,335 |
| Jul 18, 2025 | 928.25 | 932.85 | 920.30 | 923.15 | 911.07 | -0.55% | 311,216 |
| Jul 17, 2025 | 933.00 | 935.75 | 927.00 | 928.25 | 916.10 | -0.47% | 402,400 |
| Jul 16, 2025 | 927.50 | 933.65 | 925.20 | 932.65 | 920.45 | 0.81% | 538,370 |
| Jul 15, 2025 | 916.40 | 927.00 | 916.40 | 925.20 | 913.09 | 0.96% | 409,783 |
| Jul 14, 2025 | 920.60 | 921.70 | 912.00 | 916.40 | 904.41 | -0.65% | 843,161 |
| Jul 11, 2025 | 926.55 | 933.95 | 920.50 | 922.40 | 910.33 | -0.45% | 602,074 |
| Jul 10, 2025 | 937.00 | 941.95 | 921.00 | 926.55 | 914.43 | -2.06% | 1,985,307 |
| Jul 9, 2025 | 946.85 | 953.00 | 944.55 | 946.00 | 933.62 | -0.09% | 482,380 |
| Jul 8, 2025 | 943.70 | 949.05 | 940.90 | 946.85 | 934.46 | 0.33% | 540,491 |
| Jul 7, 2025 | 940.70 | 947.00 | 938.05 | 943.70 | 931.35 | 0.32% | 464,630 |