Life Insurance Corporation of India (NSE:LICI)
India · Delayed Price · Currency is INR 403.80
-1.80 (-0.44%)
Sep 11, 2026, 3:15 PM IST
NSE:LICI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,185,920 |
| 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% | 10,062,340 |
| 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% | 36,390,170 |
| 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 |
| 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 |