Life Insurance Corporation of India (BOM:543526)
India
· Delayed Price · Currency is INR 805.15
-17.35 (-2.11%)
At close: Mar 9, 2026
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 806.30 | 813.00 | 793.20 | 805.15 | 805.15 | -2.11% | 141,456 |
| Mar 6, 2026 | 823.20 | 834.75 | 820.95 | 822.50 | 822.50 | -1.25% | 25,022 |
| Mar 5, 2026 | 830.05 | 835.00 | 823.00 | 832.90 | 832.90 | 0.62% | 58,674 |
| Mar 4, 2026 | 820.10 | 832.15 | 818.00 | 827.80 | 827.80 | -1.70% | 110,775 |
| Mar 2, 2026 | 815.05 | 843.20 | 815.05 | 842.10 | 842.10 | -0.85% | 56,014 |
| Feb 27, 2026 | 868.15 | 870.80 | 846.00 | 849.35 | 849.35 | -2.47% | 50,653 |
| Feb 26, 2026 | 875.05 | 879.35 | 865.55 | 870.85 | 870.85 | -0.46% | 51,755 |
| Feb 25, 2026 | 889.65 | 896.95 | 873.20 | 874.85 | 874.85 | -0.73% | 113,586 |
| Feb 24, 2026 | 883.05 | 886.40 | 872.00 | 881.30 | 881.30 | -0.20% | 52,463 |
| Feb 23, 2026 | 877.40 | 885.70 | 873.35 | 883.10 | 883.10 | 1.15% | 40,653 |
| Feb 20, 2026 | 864.00 | 877.20 | 862.00 | 873.05 | 873.05 | 0.97% | 46,884 |
| Feb 19, 2026 | 878.45 | 881.50 | 861.65 | 864.65 | 864.65 | -1.57% | 17,020 |
| Feb 18, 2026 | 874.05 | 880.20 | 870.25 | 878.45 | 878.45 | 0.43% | 51,704 |
| Feb 17, 2026 | 866.00 | 879.85 | 864.05 | 874.65 | 874.65 | 0.63% | 75,201 |
| Feb 16, 2026 | 863.55 | 870.40 | 853.65 | 869.20 | 869.20 | 0.65% | 64,588 |
| Feb 13, 2026 | 873.00 | 877.15 | 859.65 | 863.60 | 863.60 | -1.95% | 32,505 |
| Feb 12, 2026 | 876.00 | 882.10 | 872.10 | 880.75 | 880.75 | 0.63% | 49,319 |
| Feb 11, 2026 | 884.40 | 886.00 | 865.20 | 875.25 | 875.25 | -1.85% | 145,100 |
| Feb 10, 2026 | 903.20 | 903.20 | 889.00 | 891.75 | 891.75 | -0.28% | 35,813 |
| Feb 9, 2026 | 901.55 | 908.45 | 884.40 | 894.25 | 894.25 | -0.80% | 156,223 |
| Feb 6, 2026 | 845.05 | 907.50 | 845.05 | 901.50 | 901.50 | 7.26% | 1,765,959 |
| Feb 5, 2026 | 835.05 | 841.60 | 831.20 | 840.45 | 840.45 | 0.65% | 41,256 |
| Feb 4, 2026 | 839.05 | 839.05 | 831.10 | 835.00 | 835.00 | -0.44% | 60,014 |
| Feb 3, 2026 | 816.40 | 842.90 | 816.40 | 838.65 | 838.65 | 4.34% | 224,762 |
| Feb 2, 2026 | 802.40 | 806.50 | 789.00 | 803.75 | 803.75 | 0.61% | 73,457 |
| Feb 1, 2026 | 826.60 | 827.70 | 796.25 | 798.85 | 798.85 | -3.11% | 50,770 |
| Jan 30, 2026 | 816.50 | 828.95 | 813.30 | 824.45 | 824.45 | 0.44% | 19,272 |
| Jan 29, 2026 | 821.05 | 827.00 | 816.90 | 820.80 | 820.80 | -0.12% | 35,979 |
| Jan 28, 2026 | 808.15 | 824.95 | 808.15 | 821.80 | 821.80 | 1.69% | 62,531 |
| Jan 27, 2026 | 803.20 | 810.00 | 798.00 | 808.15 | 808.15 | 0.67% | 78,963 |
| Jan 23, 2026 | 820.15 | 827.00 | 800.75 | 802.75 | 802.75 | -2.07% | 70,643 |
| Jan 22, 2026 | 810.10 | 824.10 | 809.05 | 819.75 | 819.75 | 1.25% | 108,650 |
| Jan 21, 2026 | 808.05 | 813.55 | 803.00 | 809.60 | 809.60 | 0.04% | 87,431 |
| Jan 20, 2026 | 808.55 | 820.60 | 805.00 | 809.25 | 809.25 | -0.02% | 46,764 |
| Jan 19, 2026 | 818.95 | 821.90 | 807.00 | 809.45 | 809.45 | -1.32% | 61,314 |
| Jan 16, 2026 | 826.00 | 830.50 | 819.05 | 820.30 | 820.30 | -0.75% | 39,434 |
| Jan 14, 2026 | 830.00 | 832.60 | 824.65 | 826.50 | 826.50 | -0.64% | 51,176 |
| Jan 13, 2026 | 832.25 | 839.00 | 826.20 | 831.85 | 831.85 | -0.04% | 66,977 |
| Jan 12, 2026 | 828.35 | 836.50 | 823.00 | 832.20 | 832.20 | 0.46% | 57,348 |
| Jan 9, 2026 | 837.15 | 841.60 | 826.50 | 828.35 | 828.35 | -1.13% | 102,681 |
| Jan 8, 2026 | 848.40 | 851.05 | 836.40 | 837.85 | 837.85 | -1.66% | 63,692 |
| Jan 7, 2026 | 849.10 | 854.40 | 845.35 | 851.95 | 851.95 | 0.23% | 20,290 |
| Jan 6, 2026 | 846.20 | 858.50 | 846.20 | 850.00 | 850.00 | 0.47% | 34,358 |
| Jan 5, 2026 | 857.15 | 863.40 | 843.50 | 846.05 | 846.05 | -1.76% | 177,402 |
| Jan 2, 2026 | 852.80 | 863.00 | 851.30 | 861.25 | 861.25 | 0.99% | 57,914 |
| Jan 1, 2026 | 854.00 | 857.40 | 851.85 | 852.80 | 852.80 | -0.22% | 14,061 |
| Dec 31, 2025 | 845.25 | 859.05 | 845.25 | 854.65 | 854.65 | 0.71% | 21,148 |
| Dec 30, 2025 | 841.75 | 850.05 | 839.05 | 848.65 | 848.65 | 0.82% | 35,396 |
| Dec 29, 2025 | 846.00 | 854.00 | 841.00 | 841.75 | 841.75 | -0.93% | 34,753 |
| Dec 26, 2025 | 850.00 | 851.35 | 844.70 | 849.65 | 849.65 | -0.50% | 54,740 |
| Dec 24, 2025 | 856.00 | 857.95 | 851.50 | 853.90 | 853.90 | -0.15% | 26,344 |
| Dec 23, 2025 | 856.25 | 859.00 | 854.20 | 855.15 | 855.15 | -0.21% | 38,431 |
| Dec 22, 2025 | 851.10 | 859.75 | 849.00 | 856.95 | 856.95 | 0.52% | 47,383 |
| Dec 19, 2025 | 848.80 | 853.40 | 846.05 | 852.50 | 852.50 | 0.64% | 21,688 |
| Dec 18, 2025 | 847.50 | 849.35 | 836.45 | 847.05 | 847.05 | 0.34% | 116,111 |
| Dec 17, 2025 | 859.95 | 859.95 | 843.05 | 844.20 | 844.20 | -1.22% | 65,566 |
| Dec 16, 2025 | 859.00 | 859.80 | 850.75 | 854.65 | 854.65 | -0.31% | 51,846 |
| Dec 15, 2025 | 863.05 | 865.40 | 855.85 | 857.30 | 857.30 | -1.20% | 112,495 |
| Dec 12, 2025 | 860.55 | 870.25 | 860.55 | 867.70 | 867.70 | 1.09% | 61,980 |
| Dec 11, 2025 | 856.00 | 863.80 | 854.25 | 858.35 | 858.35 | -0.05% | 252,309 |
| Dec 10, 2025 | 857.05 | 866.80 | 857.05 | 858.75 | 858.75 | -0.26% | 47,415 |
| Dec 9, 2025 | 857.50 | 862.75 | 843.25 | 861.00 | 861.00 | 0.40% | 72,418 |
| Dec 8, 2025 | 871.00 | 874.05 | 853.55 | 857.55 | 857.55 | -1.39% | 37,073 |
| Dec 5, 2025 | 874.25 | 876.75 | 866.00 | 869.60 | 869.60 | -0.82% | 68,934 |
| Dec 4, 2025 | 872.00 | 877.50 | 868.15 | 876.75 | 876.75 | 0.93% | 42,483 |
| Dec 3, 2025 | 884.00 | 887.40 | 867.00 | 868.65 | 868.65 | -1.75% | 76,344 |
| Dec 2, 2025 | 885.05 | 891.00 | 882.00 | 884.10 | 884.10 | 0.20% | 41,249 |
| Dec 1, 2025 | 895.90 | 899.95 | 880.20 | 882.30 | 882.30 | -1.33% | 46,345 |
| Nov 28, 2025 | 900.20 | 901.00 | 893.60 | 894.20 | 894.20 | -0.67% | 323,382 |
| Nov 27, 2025 | 895.95 | 901.95 | 891.30 | 900.20 | 900.20 | 0.57% | 69,806 |
| Nov 26, 2025 | 895.25 | 902.20 | 894.00 | 895.10 | 895.10 | -0.28% | 21,738 |
| Nov 25, 2025 | 904.55 | 904.55 | 891.50 | 897.60 | 897.60 | 0.30% | 25,949 |
| Nov 24, 2025 | 901.05 | 903.80 | 888.30 | 894.95 | 894.95 | -0.79% | 55,779 |
| Nov 21, 2025 | 907.00 | 909.00 | 899.10 | 902.10 | 902.10 | -0.68% | 78,117 |
| Nov 20, 2025 | 914.05 | 918.00 | 905.60 | 908.30 | 908.30 | -0.62% | 45,957 |
| Nov 19, 2025 | 915.00 | 921.00 | 910.60 | 914.00 | 914.00 | -0.14% | 39,979 |
| Nov 18, 2025 | 912.25 | 920.40 | 906.80 | 915.30 | 915.30 | -0.02% | 69,751 |
| Nov 17, 2025 | 908.45 | 916.50 | 908.45 | 915.50 | 915.50 | 0.69% | 55,509 |
| Nov 14, 2025 | 902.00 | 910.50 | 897.35 | 909.25 | 909.25 | 0.70% | 79,374 |
| Nov 13, 2025 | 900.05 | 908.20 | 888.20 | 902.90 | 902.90 | 0.32% | 60,017 |
| Nov 12, 2025 | 903.15 | 909.60 | 899.00 | 900.05 | 900.05 | -0.16% | 127,704 |
| Nov 11, 2025 | 905.50 | 905.50 | 895.15 | 901.50 | 901.50 | 0.18% | 78,296 |
| Nov 10, 2025 | 925.55 | 932.00 | 898.60 | 899.90 | 899.90 | -2.60% | 90,944 |
| Nov 7, 2025 | 909.05 | 936.60 | 895.05 | 923.90 | 923.90 | 3.18% | 373,635 |
| Nov 6, 2025 | 901.15 | 906.40 | 891.90 | 895.45 | 895.45 | -1.21% | 80,717 |
| Nov 4, 2025 | 923.30 | 924.55 | 902.00 | 906.40 | 906.40 | -1.47% | 133,359 |
| Nov 3, 2025 | 892.25 | 922.80 | 892.25 | 919.95 | 919.95 | 2.82% | 161,416 |
| Oct 31, 2025 | 898.00 | 900.85 | 891.40 | 894.70 | 894.70 | -0.64% | 69,291 |
| Oct 30, 2025 | 910.10 | 911.30 | 897.25 | 900.50 | 900.50 | -0.95% | 45,578 |
| Oct 29, 2025 | 901.00 | 917.00 | 900.00 | 909.15 | 909.15 | 0.94% | 97,376 |
| Oct 28, 2025 | 897.65 | 920.85 | 896.00 | 900.70 | 900.70 | 0.34% | 178,580 |
| Oct 27, 2025 | 887.00 | 900.55 | 885.95 | 897.65 | 897.65 | 0.93% | 35,734 |
| Oct 24, 2025 | 901.20 | 902.95 | 886.00 | 889.35 | 889.35 | -1.20% | 42,123 |
| Oct 23, 2025 | 892.10 | 904.50 | 892.10 | 900.15 | 900.15 | 0.91% | 23,692 |
| Oct 21, 2025 | 890.55 | 895.00 | 890.55 | 892.05 | 892.05 | 0.04% | 8,315 |
| Oct 20, 2025 | 886.60 | 897.50 | 886.60 | 891.70 | 891.70 | 0.68% | 48,274 |
| Oct 17, 2025 | 891.25 | 897.65 | 884.40 | 885.65 | 885.65 | -0.99% | 36,316 |
| Oct 16, 2025 | 898.90 | 903.45 | 891.20 | 894.55 | 894.55 | -0.48% | 92,820 |
| Oct 15, 2025 | 896.35 | 907.60 | 896.35 | 898.90 | 898.90 | -0.30% | 15,988 |
| Oct 14, 2025 | 893.45 | 905.40 | 893.45 | 901.65 | 901.65 | 0.49% | 75,300 |