Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 884.85
-10.15 (-1.13%)
Aug 1, 2025, 3:29 PM IST
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 895.00 | 900.25 | 881.70 | 884.85 | 884.85 | -1.13% | 882,536 |
| 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 |
| Jul 4, 2025 | 945.00 | 953.85 | 934.00 | 940.70 | 928.39 | -0.56% | 787,030 |
| Jul 3, 2025 | 958.00 | 961.50 | 944.90 | 946.00 | 933.62 | -1.25% | 913,793 |
| Jul 2, 2025 | 967.00 | 970.95 | 952.80 | 958.00 | 945.46 | -1.33% | 721,322 |
| Jul 1, 2025 | 977.00 | 977.90 | 962.55 | 970.95 | 958.24 | -0.19% | 904,582 |
| Jun 30, 2025 | 957.70 | 980.00 | 957.20 | 972.80 | 960.07 | 1.58% | 2,437,347 |
| Jun 27, 2025 | 958.00 | 962.25 | 950.50 | 957.70 | 945.17 | 0.02% | 739,305 |
| Jun 26, 2025 | 951.10 | 959.20 | 946.30 | 957.55 | 945.02 | 0.68% | 1,399,813 |
| Jun 25, 2025 | 946.95 | 953.90 | 944.10 | 951.10 | 938.65 | 0.58% | 901,902 |
| Jun 24, 2025 | 948.30 | 954.90 | 943.00 | 945.65 | 933.28 | 0.61% | 1,242,288 |
| Jun 23, 2025 | 928.00 | 949.00 | 927.35 | 939.95 | 927.65 | 0.36% | 799,215 |
| Jun 20, 2025 | 927.80 | 942.00 | 924.15 | 936.55 | 924.29 | 0.93% | 878,908 |
| Jun 19, 2025 | 934.00 | 943.70 | 922.55 | 927.90 | 915.76 | -0.72% | 741,716 |
| Jun 18, 2025 | 943.00 | 949.95 | 933.00 | 934.60 | 922.37 | -1.36% | 959,993 |
| Jun 17, 2025 | 946.00 | 954.00 | 943.25 | 947.45 | 935.05 | -0.21% | 650,034 |
| Jun 16, 2025 | 935.00 | 951.00 | 929.50 | 949.40 | 936.98 | 1.22% | 942,908 |
| Jun 13, 2025 | 933.00 | 943.05 | 921.20 | 937.95 | 925.68 | -0.61% | 1,015,649 |
| Jun 12, 2025 | 964.80 | 964.95 | 942.00 | 943.70 | 931.35 | -2.19% | 1,014,410 |
| Jun 11, 2025 | 950.00 | 968.50 | 947.75 | 964.80 | 952.17 | 1.83% | 2,050,914 |
| Jun 10, 2025 | 963.50 | 970.95 | 945.70 | 947.45 | 935.05 | -1.60% | 1,491,021 |
| Jun 9, 2025 | 959.90 | 973.35 | 958.65 | 962.90 | 950.30 | 0.32% | 1,644,441 |
| Jun 6, 2025 | 955.65 | 960.95 | 951.80 | 959.85 | 947.29 | 0.34% | 1,048,953 |
| Jun 5, 2025 | 953.25 | 961.45 | 950.55 | 956.60 | 944.08 | 0.35% | 1,060,407 |
| Jun 4, 2025 | 954.60 | 957.40 | 946.90 | 953.25 | 940.78 | -0.04% | 1,325,090 |
| Jun 3, 2025 | 961.00 | 968.20 | 950.00 | 953.65 | 941.17 | -0.91% | 1,358,922 |
| Jun 2, 2025 | 954.00 | 966.45 | 946.40 | 962.40 | 949.81 | 0.83% | 2,565,515 |
| May 30, 2025 | 941.50 | 957.80 | 934.15 | 954.45 | 941.96 | 1.06% | 2,761,353 |
| May 29, 2025 | 943.50 | 954.65 | 929.00 | 944.45 | 932.09 | 0.26% | 4,631,410 |
| May 28, 2025 | 892.00 | 948.00 | 888.00 | 942.00 | 929.67 | 8.12% | 23,033,284 |
| May 27, 2025 | 873.00 | 873.00 | 861.50 | 871.25 | 859.85 | 0.14% | 1,430,284 |
| May 26, 2025 | 865.00 | 873.70 | 864.10 | 870.05 | 858.66 | 1.14% | 966,247 |