Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 400.00
+1.00 (0.25%)
Nov 11, 2026, 3:29 PM IST
NSE:LICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 405.40 | 406.95 | 399.00 | 400.00 | 400.00 | 0.25% | 9,644,040 |
| Nov 9, 2026 | 396.85 | 401.00 | 393.10 | 399.00 | 399.00 | 0.54% | 6,000,201 |
| Nov 8, 2026 | 398.00 | 398.00 | 395.75 | 396.85 | 396.85 | 0.72% | 651,456 |
| Nov 6, 2026 | 404.00 | 404.00 | 390.50 | 394.00 | 394.00 | -3.43% | 10,511,254 |
| Nov 5, 2026 | 413.00 | 417.35 | 404.95 | 408.00 | 408.00 | - | 11,972,364 |
| Nov 4, 2026 | 397.00 | 409.80 | 395.50 | 408.00 | 408.00 | 3.16% | 6,448,781 |
| Nov 3, 2026 | 392.00 | 399.80 | 390.20 | 395.50 | 395.50 | 1.67% | 7,714,882 |
| Nov 2, 2026 | 386.00 | 391.50 | 384.60 | 389.00 | 389.00 | 1.50% | 5,807,572 |
| Oct 30, 2026 | 396.00 | 396.20 | 383.25 | 383.25 | 383.25 | -3.22% | 5,214,069 |
| Oct 29, 2026 | 391.45 | 396.20 | 390.35 | 396.00 | 396.00 | 1.16% | 4,609,483 |
| Oct 28, 2026 | 387.70 | 393.00 | 384.40 | 391.45 | 391.45 | 0.97% | 4,804,422 |
| Oct 27, 2026 | 381.20 | 389.20 | 380.80 | 387.70 | 387.70 | 1.77% | 7,628,205 |
| Oct 26, 2026 | 381.50 | 385.20 | 377.40 | 380.95 | 380.95 | -0.14% | 7,582,932 |
| Oct 23, 2026 | 388.10 | 388.75 | 377.10 | 381.50 | 381.50 | -1.55% | 10,950,325 |
| Oct 22, 2026 | 390.10 | 391.00 | 384.20 | 387.50 | 387.50 | -1.16% | 10,469,733 |
| Oct 21, 2026 | 394.00 | 397.15 | 389.15 | 392.05 | 392.05 | -0.33% | 9,229,853 |
| Oct 19, 2026 | 396.10 | 398.00 | 391.00 | 393.35 | 393.35 | -1.11% | 5,725,234 |
| Oct 16, 2026 | 395.00 | 398.30 | 391.40 | 397.75 | 397.75 | 0.95% | 6,624,970 |
| Oct 15, 2026 | 401.90 | 401.90 | 393.10 | 394.00 | 394.00 | - | 9,913,102 |
| Oct 14, 2026 | 394.80 | 395.85 | 391.35 | 394.00 | 394.00 | -0.01% | 4,918,618 |
| Oct 13, 2026 | 391.50 | 397.60 | 390.10 | 394.05 | 394.05 | 0.65% | 4,739,916 |
| Oct 12, 2026 | 394.25 | 394.35 | 388.55 | 391.50 | 391.50 | -0.70% | 3,574,282 |
| Oct 9, 2026 | 380.00 | 394.70 | 380.00 | 394.25 | 394.25 | 3.96% | 5,557,459 |
| Oct 8, 2026 | 386.30 | 388.00 | 378.20 | 379.25 | 379.25 | -1.83% | 3,328,818 |
| Oct 7, 2026 | 390.00 | 393.35 | 382.50 | 386.30 | 386.30 | -0.95% | 4,216,811 |
| Oct 6, 2026 | 390.00 | 392.20 | 386.50 | 390.00 | 390.00 | 0.33% | 3,373,619 |
| Oct 5, 2026 | 392.50 | 394.80 | 385.50 | 388.70 | 388.70 | -0.80% | 6,242,567 |
| 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 |