Life Insurance Corporation of India (BOM:543526)
India
· Delayed Price · Currency is INR 869.60
-7.15 (-0.82%)
At close: Dec 5, 2025
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 892.10 | 901.60 | 889.85 | 897.25 | 897.25 | -0.06% | 58,504 |
| Oct 10, 2025 | 894.05 | 907.00 | 890.75 | 897.80 | 897.80 | 0.26% | 83,707 |
| Oct 9, 2025 | 892.35 | 897.65 | 888.60 | 895.45 | 895.45 | 0.15% | 48,445 |
| Oct 8, 2025 | 906.15 | 912.30 | 890.05 | 894.10 | 894.10 | -2.03% | 60,216 |
| Oct 7, 2025 | 905.55 | 920.35 | 905.55 | 912.65 | 912.65 | 0.61% | 54,756 |
| Oct 6, 2025 | 896.85 | 911.40 | 896.85 | 907.10 | 907.10 | 0.22% | 30,010 |
| Oct 3, 2025 | 903.10 | 912.00 | 900.80 | 905.15 | 905.15 | 0.04% | 98,540 |
| Oct 1, 2025 | 899.50 | 909.80 | 896.05 | 904.80 | 904.80 | 0.59% | 55,828 |
| Sep 30, 2025 | 895.55 | 906.60 | 894.00 | 899.50 | 899.50 | 0.53% | 67,845 |
| Sep 29, 2025 | 870.20 | 896.50 | 870.20 | 894.80 | 894.80 | 2.54% | 84,117 |
| Sep 26, 2025 | 885.05 | 888.30 | 871.20 | 872.60 | 872.60 | -1.65% | 28,148 |
| Sep 25, 2025 | 885.10 | 898.05 | 883.80 | 887.20 | 887.20 | -0.82% | 122,538 |
| Sep 24, 2025 | 895.20 | 902.35 | 893.05 | 894.55 | 894.55 | -0.37% | 52,503 |
| Sep 23, 2025 | 903.05 | 908.60 | 896.75 | 897.85 | 897.85 | -0.74% | 83,490 |
| Sep 22, 2025 | 894.25 | 913.15 | 892.60 | 904.55 | 904.55 | 1.15% | 221,638 |
| Sep 19, 2025 | 889.05 | 899.65 | 889.05 | 894.25 | 894.25 | 0.53% | 81,465 |
| Sep 18, 2025 | 887.65 | 892.80 | 886.60 | 889.50 | 889.50 | 0.49% | 23,150 |
| Sep 17, 2025 | 882.40 | 887.75 | 882.40 | 885.15 | 885.15 | 0.31% | 20,479 |
| Sep 16, 2025 | 880.05 | 888.95 | 878.80 | 882.40 | 882.40 | -0.14% | 29,038 |
| Sep 15, 2025 | 878.70 | 885.80 | 874.95 | 883.65 | 883.65 | 1.04% | 30,209 |
| Sep 12, 2025 | 875.05 | 878.60 | 873.40 | 874.55 | 874.55 | -0.26% | 17,226 |
| Sep 11, 2025 | 877.05 | 880.30 | 871.10 | 876.85 | 876.85 | -0.06% | 37,911 |
| Sep 10, 2025 | 875.00 | 880.75 | 875.00 | 877.40 | 877.40 | 0.38% | 16,762 |
| Sep 9, 2025 | 874.95 | 880.00 | 872.45 | 874.10 | 874.10 | -0.24% | 23,039 |
| Sep 8, 2025 | 878.15 | 881.90 | 871.85 | 876.20 | 876.20 | -0.07% | 31,274 |
| Sep 5, 2025 | 884.85 | 884.85 | 865.25 | 876.85 | 876.85 | -0.07% | 48,933 |
| Sep 4, 2025 | 914.95 | 914.95 | 873.85 | 877.45 | 877.45 | 0.78% | 144,693 |
| Sep 3, 2025 | 865.95 | 872.95 | 865.80 | 870.65 | 870.65 | 0.75% | 40,682 |
| Sep 2, 2025 | 860.05 | 868.90 | 856.80 | 864.15 | 864.15 | 0.76% | 22,454 |
| Sep 1, 2025 | 855.00 | 864.30 | 852.25 | 857.65 | 857.65 | 0.63% | 57,089 |
| Aug 29, 2025 | 869.50 | 870.15 | 850.00 | 852.25 | 852.25 | -1.97% | 32,163 |
| Aug 28, 2025 | 887.00 | 888.60 | 867.00 | 869.35 | 869.35 | -2.12% | 45,197 |
| Aug 26, 2025 | 890.00 | 895.00 | 885.10 | 888.15 | 888.15 | -0.67% | 80,372 |
| Aug 25, 2025 | 889.75 | 895.55 | 887.40 | 894.15 | 894.15 | 0.51% | 64,885 |
| Aug 22, 2025 | 894.70 | 900.55 | 886.60 | 889.65 | 889.65 | -0.65% | 37,964 |
| Aug 21, 2025 | 915.05 | 916.60 | 886.70 | 895.50 | 895.50 | -0.43% | 167,424 |
| Aug 20, 2025 | 893.95 | 901.00 | 891.00 | 899.35 | 899.35 | 0.58% | 20,748 |
| Aug 19, 2025 | 890.05 | 896.40 | 883.10 | 894.20 | 894.20 | 0.48% | 43,331 |
| Aug 18, 2025 | 905.60 | 915.00 | 888.70 | 889.95 | 889.95 | 0.18% | 141,767 |
| Aug 14, 2025 | 890.95 | 894.90 | 885.05 | 888.35 | 888.35 | 0.46% | 26,320 |
| Aug 13, 2025 | 915.40 | 920.30 | 877.80 | 884.30 | 884.30 | -3.50% | 162,904 |
| Aug 12, 2025 | 905.00 | 927.90 | 904.00 | 916.35 | 916.35 | 1.11% | 62,330 |
| Aug 11, 2025 | 914.00 | 916.20 | 892.20 | 906.25 | 906.25 | -0.69% | 62,703 |
| Aug 8, 2025 | 905.00 | 927.00 | 903.55 | 912.55 | 912.55 | 3.06% | 335,820 |
| Aug 7, 2025 | 893.00 | 896.95 | 873.85 | 885.45 | 885.45 | -0.81% | 33,357 |
| Aug 6, 2025 | 890.10 | 901.70 | 888.30 | 892.70 | 892.70 | 0.08% | 69,739 |
| Aug 5, 2025 | 890.65 | 899.00 | 890.05 | 892.00 | 892.00 | -0.36% | 22,388 |
| Aug 4, 2025 | 880.00 | 897.00 | 878.90 | 895.25 | 895.25 | 1.20% | 36,917 |
| Aug 1, 2025 | 895.40 | 899.00 | 880.80 | 884.60 | 884.60 | -1.16% | 58,444 |
| Jul 31, 2025 | 893.05 | 897.35 | 888.50 | 895.00 | 895.00 | -0.73% | 18,801 |
| Jul 30, 2025 | 899.95 | 906.60 | 899.40 | 901.55 | 901.55 | 0.41% | 26,677 |
| Jul 29, 2025 | 889.45 | 902.95 | 887.05 | 897.85 | 897.85 | 0.83% | 23,120 |
| Jul 28, 2025 | 884.95 | 898.80 | 880.60 | 890.50 | 890.50 | 0.45% | 46,747 |
| Jul 25, 2025 | 908.75 | 910.00 | 884.00 | 886.55 | 886.55 | -3.42% | 140,520 |
| Jul 24, 2025 | 922.00 | 925.00 | 915.45 | 917.90 | 905.90 | -0.53% | 41,721 |
| Jul 23, 2025 | 920.75 | 924.85 | 915.10 | 922.80 | 910.74 | 0.40% | 54,791 |
| Jul 22, 2025 | 928.15 | 932.75 | 917.70 | 919.10 | 907.08 | -0.99% | 42,595 |
| Jul 21, 2025 | 919.05 | 929.05 | 917.25 | 928.30 | 916.16 | 0.57% | 25,827 |
| Jul 18, 2025 | 930.05 | 931.60 | 921.00 | 923.05 | 910.98 | -0.54% | 17,972 |
| Jul 17, 2025 | 932.40 | 935.65 | 926.25 | 928.05 | 915.92 | -0.47% | 23,620 |
| Jul 16, 2025 | 926.60 | 934.70 | 925.55 | 932.40 | 920.21 | 0.80% | 31,588 |
| Jul 15, 2025 | 916.20 | 927.00 | 916.20 | 925.00 | 912.91 | 0.97% | 12,594 |
| Jul 14, 2025 | 921.95 | 921.95 | 912.00 | 916.10 | 904.12 | -0.67% | 55,764 |