Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 820.50
-3.60 (-0.44%)
Apr 22, 2026, 3:30 PM IST
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 864.25 | 877.00 | 861.70 | 873.30 | 873.30 | 1.05% | 530,127 |
| Feb 19, 2026 | 878.70 | 882.50 | 860.95 | 864.25 | 864.25 | -1.64% | 611,883 |
| Feb 18, 2026 | 875.60 | 880.90 | 870.75 | 878.70 | 878.70 | 0.53% | 550,252 |
| Feb 17, 2026 | 868.80 | 879.50 | 864.05 | 874.10 | 874.10 | 0.57% | 672,532 |
| Feb 16, 2026 | 862.40 | 870.85 | 853.55 | 869.15 | 869.15 | 0.78% | 716,917 |
| Feb 13, 2026 | 872.40 | 877.00 | 856.20 | 862.40 | 862.40 | -2.11% | 875,027 |
| Feb 12, 2026 | 876.45 | 882.30 | 872.00 | 880.95 | 880.95 | 0.65% | 1,155,429 |
| Feb 11, 2026 | 881.00 | 886.95 | 865.05 | 875.30 | 875.30 | -1.84% | 2,030,353 |
| Feb 10, 2026 | 899.00 | 902.80 | 888.70 | 891.70 | 891.70 | -0.42% | 1,107,801 |
| Feb 9, 2026 | 901.95 | 908.00 | 884.25 | 895.45 | 895.45 | -0.71% | 2,324,112 |
| Feb 6, 2026 | 847.45 | 907.50 | 847.45 | 901.85 | 901.85 | 7.40% | 15,819,930 |
| Feb 5, 2026 | 835.50 | 842.00 | 831.45 | 839.75 | 839.75 | 0.53% | 672,395 |
| Feb 4, 2026 | 840.00 | 841.35 | 830.80 | 835.30 | 835.30 | -0.36% | 618,121 |