Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 424.15
+1.30 (0.31%)
Jul 31, 2026, 3:30 PM IST
NSE:LICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 429.70 | 430.50 | 422.00 | 423.30 | 423.30 | -1.49% | 1,110,423 |
| Jul 21, 2026 | 433.00 | 434.35 | 427.50 | 429.70 | 429.70 | -0.76% | 1,215,548 |
| Jul 20, 2026 | 433.10 | 434.80 | 430.00 | 433.00 | 433.00 | -0.02% | 828,660 |
| Jul 17, 2026 | 438.00 | 447.60 | 432.20 | 433.10 | 433.10 | -1.19% | 5,966,445 |
| Jul 16, 2026 | 439.75 | 441.50 | 434.70 | 438.30 | 438.30 | -0.33% | 2,109,431 |
| Jul 15, 2026 | 437.50 | 447.40 | 436.80 | 439.75 | 439.75 | 1.00% | 3,963,134 |
| Jul 14, 2026 | 439.80 | 442.75 | 431.80 | 435.40 | 435.40 | -1.34% | 3,063,959 |
| Jul 13, 2026 | 440.00 | 442.95 | 438.00 | 441.30 | 441.30 | -0.39% | 1,065,724 |
| Jul 10, 2026 | 440.00 | 446.00 | 437.20 | 443.05 | 443.05 | 1.05% | 3,238,469 |
| Jul 9, 2026 | 427.90 | 440.90 | 427.40 | 438.45 | 438.45 | 2.47% | 3,344,176 |
| Jul 8, 2026 | 434.80 | 440.75 | 425.40 | 427.90 | 427.90 | -1.72% | 3,990,127 |
| Jul 7, 2026 | 428.70 | 437.95 | 428.70 | 435.40 | 435.40 | 1.47% | 3,555,151 |
| Jul 6, 2026 | 430.00 | 434.65 | 428.05 | 429.10 | 429.10 | -0.27% | 1,483,509 |
| Jul 3, 2026 | 432.50 | 434.45 | 429.00 | 430.25 | 430.25 | -0.43% | 1,622,268 |
| Jul 2, 2026 | 434.70 | 435.55 | 430.05 | 432.10 | 432.10 | -0.60% | 1,767,476 |
| Jul 1, 2026 | 433.05 | 440.00 | 431.00 | 434.70 | 434.70 | 0.71% | 3,542,657 |
| Jun 30, 2026 | 433.40 | 436.25 | 428.25 | 431.65 | 431.65 | 0.09% | 4,056,374 |
| Jun 29, 2026 | 421.00 | 432.35 | 421.00 | 431.25 | 431.25 | 1.87% | 4,278,076 |
| Jun 25, 2026 | 423.00 | 429.85 | 420.40 | 423.35 | 423.35 | -0.76% | 6,397,374 |
| Jun 24, 2026 | 440.10 | 442.55 | 433.45 | 436.60 | 426.60 | -0.81% | 6,122,691 |
| Jun 23, 2026 | 442.80 | 448.80 | 437.20 | 440.15 | 430.07 | -0.51% | 6,442,829 |
| Jun 22, 2026 | 446.10 | 446.10 | 438.50 | 442.40 | 432.27 | 0.51% | 4,709,990 |
| Jun 19, 2026 | 430.80 | 450.20 | 430.05 | 440.15 | 430.07 | 2.36% | 12,106,380 |
| Jun 18, 2026 | 419.70 | 437.90 | 418.70 | 430.00 | 420.15 | 2.83% | 10,970,740 |
| Jun 17, 2026 | 410.50 | 419.15 | 408.60 | 418.15 | 408.57 | 1.74% | 4,156,009 |
| Jun 16, 2026 | 408.40 | 413.20 | 406.70 | 411.00 | 401.59 | 1.31% | 3,630,392 |
| Jun 15, 2026 | 403.00 | 409.90 | 403.00 | 405.70 | 396.41 | 1.59% | 2,896,817 |
| Jun 12, 2026 | 396.10 | 399.80 | 393.15 | 399.35 | 390.20 | 1.56% | 2,044,734 |
| Jun 11, 2026 | 393.20 | 396.10 | 391.55 | 393.20 | 384.19 | -0.69% | 2,234,212 |
| Jun 10, 2026 | 404.10 | 406.20 | 395.00 | 395.95 | 386.88 | -1.97% | 2,722,258 |
| Jun 9, 2026 | 396.65 | 404.75 | 396.15 | 403.90 | 394.65 | 2.12% | 3,137,828 |
| Jun 8, 2026 | 395.00 | 399.95 | 392.20 | 395.50 | 386.44 | -1.10% | 3,226,124 |
| Jun 5, 2026 | 395.90 | 403.00 | 395.10 | 399.90 | 390.74 | 0.31% | 3,180,615 |
| Jun 4, 2026 | 400.50 | 401.50 | 396.60 | 398.65 | 389.52 | -1.05% | 3,174,167 |
| Jun 3, 2026 | 400.70 | 404.80 | 397.50 | 402.90 | 393.67 | 0.55% | 4,244,501 |
| Jun 2, 2026 | 401.00 | 403.25 | 397.10 | 400.70 | 391.52 | -1.03% | 3,873,835 |
| Jun 1, 2026 | 413.40 | 414.35 | 403.60 | 404.85 | 395.58 | -1.58% | 4,106,271 |
| May 29, 2026 | 417.60 | 421.45 | 410.00 | 411.35 | 401.93 | -0.88% | 5,247,712 |
| May 27, 2026 | 427.50 | 427.50 | 409.43 | 415.00 | 405.49 | -2.91% | 11,287,600 |
| May 26, 2026 | 420.85 | 428.55 | 417.13 | 427.45 | 417.66 | 2.10% | 8,146,676 |
| May 25, 2026 | 413.93 | 423.25 | 410.73 | 418.68 | 409.09 | 3.00% | 9,892,270 |
| May 22, 2026 | 417.50 | 419.50 | 404.83 | 406.48 | 397.16 | 1.59% | 37,606,960 |
| May 21, 2026 | 404.00 | 406.00 | 399.45 | 400.10 | 390.94 | -0.04% | 8,147,150 |