Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 391.85
-3.35 (-0.85%)
Oct 1, 2026, 3:15 PM IST
NSE:LICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 394.00 | 396.75 | 386.00 | 391.85 | 391.85 | -0.85% | 5,862,855 |
| Sep 30, 2026 | 395.00 | 398.95 | 391.90 | 395.20 | 395.20 | 1.33% | 6,311,852 |
| Sep 29, 2026 | 400.00 | 401.00 | 390.00 | 390.00 | 390.00 | -2.66% | 9,662,972 |
| Sep 28, 2026 | 408.00 | 408.00 | 400.50 | 400.65 | 400.65 | -2.05% | 5,071,575 |
| Sep 25, 2026 | 404.00 | 410.05 | 403.05 | 409.05 | 409.05 | 0.75% | 11,594,970 |
| Sep 24, 2026 | 400.90 | 417.80 | 398.50 | 406.00 | 406.00 | -0.37% | 14,741,490 |
| Sep 23, 2026 | 404.40 | 407.50 | 401.65 | 407.50 | 407.50 | 0.73% | 3,944,345 |
| Sep 22, 2026 | 400.85 | 406.80 | 399.55 | 404.55 | 404.55 | 1.14% | 5,528,988 |
| Sep 21, 2026 | 400.20 | 402.20 | 396.05 | 400.00 | 400.00 | -1.89% | 7,381,704 |
| Sep 18, 2026 | 400.00 | 407.70 | 398.80 | 407.70 | 407.70 | 1.92% | 6,937,082 |
| Sep 17, 2026 | 395.50 | 406.00 | 392.55 | 400.00 | 400.00 | 1.14% | 7,410,477 |
| Sep 16, 2026 | 392.00 | 395.50 | 386.50 | 395.50 | 395.50 | 1.02% | 7,015,226 |
| Sep 15, 2026 | 402.60 | 404.70 | 390.65 | 391.50 | 391.50 | -3.12% | 12,174,521 |
| Sep 11, 2026 | 402.00 | 405.65 | 400.25 | 404.10 | 404.10 | -0.37% | 8,144,654 |
| Sep 10, 2026 | 407.50 | 407.65 | 402.35 | 405.60 | 405.60 | -0.47% | 7,670,673 |
| Sep 9, 2026 | 410.00 | 410.95 | 406.55 | 407.50 | 407.50 | -0.79% | 5,491,468 |
| Sep 8, 2026 | 414.10 | 416.25 | 409.75 | 410.75 | 410.75 | -0.18% | 6,844,270 |
| Sep 7, 2026 | 418.70 | 419.60 | 410.25 | 411.50 | 411.50 | -0.93% | 2,694,855 |
| Sep 4, 2026 | 416.85 | 419.30 | 415.30 | 415.35 | 415.35 | -0.37% | 5,411,741 |
| Sep 3, 2026 | 411.80 | 417.00 | 411.00 | 416.90 | 416.90 | 2.12% | 5,101,486 |
| Sep 2, 2026 | 411.95 | 412.50 | 406.80 | 408.25 | 408.25 | -0.95% | 2,710,302 |
| Sep 1, 2026 | 418.85 | 418.90 | 409.95 | 412.15 | 412.15 | -1.40% | 3,609,510 |
| Aug 31, 2026 | 418.00 | 421.90 | 412.35 | 418.00 | 418.00 | -0.95% | 7,463,242 |
| Aug 28, 2026 | 416.80 | 422.00 | 409.50 | 422.00 | 422.00 | 1.94% | 16,058,167 |
| Aug 27, 2026 | 417.45 | 421.25 | 412.70 | 413.95 | 413.95 | -0.33% | 5,422,128 |
| Aug 26, 2026 | 423.90 | 427.90 | 415.15 | 415.30 | 415.30 | -2.05% | 15,185,925 |
| Aug 25, 2026 | 421.90 | 428.15 | 420.20 | 424.00 | 424.00 | 0.51% | 11,707,497 |
| Aug 24, 2026 | 426.00 | 427.25 | 419.25 | 421.85 | 421.85 | -0.09% | 10,848,478 |
| Aug 21, 2026 | 421.70 | 425.90 | 419.55 | 422.25 | 422.25 | 0.78% | 10,062,346 |
| Aug 20, 2026 | 415.05 | 424.40 | 412.95 | 419.00 | 419.00 | 1.43% | 19,032,512 |
| Aug 19, 2026 | 411.00 | 415.40 | 410.00 | 413.10 | 413.10 | 0.76% | 9,495,877 |
| Aug 18, 2026 | 410.10 | 413.95 | 407.00 | 410.00 | 410.00 | - | 5,374,472 |
| Aug 17, 2026 | 413.45 | 414.85 | 410.00 | 410.00 | 410.00 | -0.85% | 4,621,227 |
| Aug 14, 2026 | 411.00 | 416.15 | 406.25 | 413.50 | 413.50 | 0.33% | 14,993,510 |
| Aug 13, 2026 | 414.50 | 416.70 | 409.10 | 412.15 | 412.15 | -1.16% | 18,983,295 |
| Aug 12, 2026 | 409.00 | 417.00 | 404.70 | 417.00 | 417.00 | 2.71% | 20,957,554 |
| Aug 11, 2026 | 394.40 | 410.45 | 393.20 | 406.00 | 406.00 | 3.31% | 49,779,915 |
| Aug 10, 2026 | 394.90 | 397.55 | 392.15 | 393.00 | 393.00 | -0.25% | 17,941,303 |
| Aug 7, 2026 | 393.45 | 396.85 | 391.10 | 394.00 | 394.00 | 1.66% | 36,390,176 |
| Aug 6, 2026 | 387.25 | 391.40 | 387.25 | 387.55 | 387.55 | -1.39% | 57,401,466 |
| Aug 5, 2026 | 386.00 | 397.35 | 385.90 | 393.00 | 393.00 | 0.43% | 46,620,081 |
| Aug 4, 2026 | 392.00 | 402.40 | 388.80 | 391.30 | 391.30 | -8.68% | 52,718,651 |
| Aug 3, 2026 | 426.05 | 431.30 | 422.95 | 428.50 | 428.50 | 0.89% | 2,043,005 |
| Jul 31, 2026 | 423.10 | 425.65 | 420.30 | 424.70 | 424.70 | 0.44% | 1,299,272 |
| Jul 30, 2026 | 423.90 | 426.65 | 418.90 | 422.85 | 422.85 | -0.25% | 1,639,813 |
| Jul 29, 2026 | 427.15 | 427.65 | 423.10 | 423.90 | 423.90 | -0.76% | 870,191 |
| Jul 28, 2026 | 424.35 | 428.90 | 422.85 | 427.15 | 427.15 | 0.66% | 2,063,111 |
| Jul 27, 2026 | 422.10 | 427.35 | 422.10 | 424.35 | 424.35 | 0.72% | 1,064,234 |
| Jul 24, 2026 | 421.40 | 424.00 | 416.60 | 421.30 | 421.30 | -0.02% | 862,880 |
| Jul 23, 2026 | 422.80 | 426.70 | 419.05 | 421.40 | 421.40 | -0.45% | 1,508,641 |