Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 780.75
-17.60 (-2.20%)
May 12, 2026, 3:30 PM IST
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 800.00 | 806.80 | 795.00 | 798.35 | 798.35 | -0.47% | 1,736,046 |
| May 8, 2026 | 810.00 | 810.00 | 800.65 | 802.15 | 802.15 | -1.11% | 963,403 |
| May 7, 2026 | 810.00 | 815.75 | 803.25 | 811.15 | 811.15 | 0.48% | 1,303,835 |
| May 6, 2026 | 804.00 | 808.90 | 798.40 | 807.25 | 807.25 | 1.00% | 1,433,995 |
| May 5, 2026 | 800.00 | 801.70 | 797.00 | 799.25 | 799.25 | -0.34% | 603,497 |
| May 4, 2026 | 805.50 | 807.50 | 796.20 | 802.00 | 802.00 | 0.51% | 976,427 |
| Apr 30, 2026 | 810.95 | 812.05 | 796.15 | 797.90 | 797.90 | -1.79% | 1,229,720 |
| Apr 29, 2026 | 826.60 | 826.60 | 811.00 | 812.45 | 812.45 | -0.64% | 1,093,177 |
| Apr 28, 2026 | 817.95 | 822.90 | 815.00 | 817.70 | 817.70 | -0.22% | 1,629,817 |
| Apr 27, 2026 | 814.00 | 821.00 | 812.40 | 819.50 | 819.50 | 1.04% | 1,084,031 |
| Apr 24, 2026 | 812.00 | 817.40 | 804.05 | 811.05 | 811.05 | -0.07% | 868,267 |
| Apr 23, 2026 | 817.95 | 820.60 | 810.60 | 811.65 | 811.65 | -1.08% | 870,187 |
| Apr 22, 2026 | 824.10 | 826.70 | 819.30 | 820.50 | 820.50 | -0.44% | 1,127,858 |
| Apr 21, 2026 | 827.05 | 832.50 | 823.10 | 824.10 | 824.10 | -0.48% | 1,278,765 |
| Apr 20, 2026 | 842.20 | 842.20 | 826.15 | 828.10 | 828.10 | -1.67% | 1,651,435 |
| Apr 17, 2026 | 841.90 | 846.00 | 835.20 | 842.20 | 842.20 | 0.07% | 1,344,533 |
| Apr 16, 2026 | 851.60 | 856.35 | 838.00 | 841.65 | 841.65 | -0.06% | 2,484,024 |
| Apr 15, 2026 | 830.00 | 844.70 | 824.60 | 842.15 | 842.15 | 4.79% | 4,721,269 |
| Apr 13, 2026 | 794.70 | 810.00 | 781.75 | 803.65 | 803.65 | 0.66% | 2,386,230 |
| Apr 10, 2026 | 800.55 | 814.40 | 796.10 | 798.35 | 798.35 | 0.62% | 2,509,399 |
| Apr 9, 2026 | 796.70 | 799.00 | 786.30 | 793.40 | 793.40 | -0.04% | 1,861,476 |
| Apr 8, 2026 | 780.00 | 803.60 | 773.50 | 793.70 | 793.70 | 6.79% | 4,526,133 |
| Apr 7, 2026 | 745.00 | 745.05 | 733.00 | 743.20 | 743.20 | -0.23% | 894,360 |
| Apr 6, 2026 | 736.00 | 747.00 | 727.40 | 744.95 | 744.95 | 1.37% | 1,095,521 |
| Apr 2, 2026 | 738.00 | 738.00 | 721.50 | 734.85 | 734.85 | -1.49% | 1,574,617 |
| Apr 1, 2026 | 745.00 | 758.05 | 736.55 | 746.00 | 746.00 | 2.80% | 1,461,768 |
| Mar 30, 2026 | 760.00 | 760.05 | 722.65 | 725.65 | 725.65 | -5.22% | 3,174,107 |
| Mar 27, 2026 | 775.00 | 775.00 | 760.10 | 765.65 | 765.65 | -1.98% | 5,677,064 |
| Mar 25, 2026 | 764.00 | 784.65 | 763.55 | 781.10 | 781.10 | 2.95% | 1,231,067 |
| Mar 24, 2026 | 758.75 | 763.00 | 740.40 | 758.70 | 758.70 | 2.53% | 1,027,852 |
| Mar 23, 2026 | 766.00 | 768.90 | 737.05 | 740.00 | 740.00 | -4.73% | 1,315,501 |
| Mar 20, 2026 | 774.00 | 779.45 | 769.85 | 776.75 | 776.75 | 1.40% | 1,045,598 |
| Mar 19, 2026 | 774.00 | 777.90 | 762.50 | 766.05 | 766.05 | -2.52% | 921,961 |
| Mar 18, 2026 | 779.95 | 790.00 | 777.90 | 785.85 | 785.85 | 1.04% | 1,164,183 |
| Mar 17, 2026 | 780.95 | 782.45 | 775.35 | 777.75 | 777.75 | 0.05% | 692,999 |
| Mar 16, 2026 | 770.00 | 784.90 | 759.10 | 777.35 | 777.35 | 0.60% | 1,221,306 |
| Mar 13, 2026 | 793.00 | 798.00 | 770.10 | 772.70 | 772.70 | -3.01% | 1,249,784 |
| Mar 12, 2026 | 799.90 | 808.00 | 791.55 | 796.65 | 796.65 | -0.72% | 755,710 |
| Mar 11, 2026 | 821.00 | 827.40 | 800.10 | 802.40 | 802.40 | -2.31% | 704,252 |
| Mar 10, 2026 | 815.15 | 824.80 | 807.75 | 821.40 | 821.40 | 1.99% | 1,028,794 |
| Mar 9, 2026 | 807.00 | 813.05 | 793.20 | 805.40 | 805.40 | -2.06% | 1,402,162 |
| Mar 6, 2026 | 831.00 | 834.80 | 820.40 | 822.30 | 822.30 | -1.28% | 717,210 |
| Mar 5, 2026 | 831.00 | 839.95 | 822.90 | 832.95 | 832.95 | 0.59% | 1,103,850 |
| Mar 4, 2026 | 823.10 | 832.45 | 818.00 | 828.05 | 828.05 | -1.65% | 1,210,336 |
| Mar 2, 2026 | 824.00 | 845.00 | 822.15 | 841.95 | 841.95 | -0.88% | 1,333,185 |
| Feb 27, 2026 | 870.75 | 870.75 | 845.00 | 849.40 | 849.40 | -2.46% | 1,088,524 |
| Feb 26, 2026 | 876.00 | 879.00 | 865.25 | 870.85 | 870.85 | -0.46% | 740,587 |
| Feb 25, 2026 | 887.00 | 896.50 | 872.60 | 874.85 | 874.85 | -0.81% | 1,353,348 |
| Feb 24, 2026 | 882.00 | 886.00 | 872.00 | 882.00 | 882.00 | -0.14% | 1,383,677 |
| Feb 23, 2026 | 876.00 | 885.80 | 873.65 | 883.25 | 883.25 | 1.14% | 1,075,333 |