Life Insurance Corporation of India (BOM:543526)
India
· Delayed Price · Currency is INR 817.45
-1.70 (-0.21%)
At close: Apr 28, 2026
BOM:543526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 825.05 | 826.00 | 810.60 | 812.25 | 812.25 | -0.64% | 51,814 |
| Apr 28, 2026 | 820.00 | 822.60 | 815.00 | 817.45 | 817.45 | -0.21% | 33,810 |
| Apr 27, 2026 | 813.65 | 821.00 | 813.05 | 819.15 | 819.15 | 0.99% | 83,817 |
| Apr 24, 2026 | 812.85 | 817.20 | 804.10 | 811.10 | 811.10 | -0.10% | 125,431 |
| Apr 23, 2026 | 819.45 | 820.10 | 810.90 | 811.90 | 811.90 | -1.04% | 61,758 |
| Apr 22, 2026 | 827.75 | 827.75 | 819.45 | 820.45 | 820.45 | -0.44% | 94,238 |
| Apr 21, 2026 | 828.05 | 832.20 | 823.20 | 824.05 | 824.05 | -0.50% | 134,382 |
| Apr 20, 2026 | 842.20 | 842.95 | 826.40 | 828.20 | 828.20 | -1.66% | 100,183 |
| Apr 17, 2026 | 842.40 | 846.00 | 835.00 | 842.20 | 842.20 | -0.02% | 126,487 |
| Apr 16, 2026 | 854.95 | 856.20 | 837.80 | 842.40 | 842.40 | 0.05% | 165,898 |
| Apr 15, 2026 | 844.85 | 844.85 | 824.55 | 841.95 | 841.95 | 4.69% | 402,999 |
| Apr 13, 2026 | 794.55 | 809.00 | 782.00 | 804.25 | 804.25 | 0.71% | 169,438 |
| Apr 10, 2026 | 800.70 | 814.30 | 796.30 | 798.55 | 798.55 | 0.62% | 157,774 |
| Apr 9, 2026 | 803.70 | 803.70 | 786.50 | 793.60 | 793.60 | 0.01% | 84,870 |
| Apr 8, 2026 | 791.10 | 803.40 | 774.05 | 793.50 | 793.50 | 6.75% | 321,951 |
| Apr 7, 2026 | 745.00 | 745.40 | 733.05 | 743.35 | 743.35 | -0.28% | 60,310 |
| Apr 6, 2026 | 735.95 | 747.60 | 727.75 | 745.45 | 745.45 | 1.46% | 53,001 |
| Apr 2, 2026 | 739.25 | 739.25 | 722.00 | 734.75 | 734.75 | -1.46% | 75,519 |
| Apr 1, 2026 | 748.70 | 758.05 | 737.30 | 745.60 | 745.60 | 2.78% | 88,728 |
| Mar 30, 2026 | 757.15 | 759.85 | 722.50 | 725.45 | 725.45 | -5.28% | 270,082 |
| Mar 27, 2026 | 776.95 | 776.95 | 761.00 | 765.90 | 765.90 | -1.88% | 215,131 |
| Mar 25, 2026 | 766.65 | 784.70 | 760.05 | 780.60 | 780.60 | 3.01% | 72,952 |
| Mar 24, 2026 | 759.00 | 763.00 | 740.65 | 757.80 | 757.80 | 2.50% | 78,095 |
| Mar 23, 2026 | 765.10 | 769.40 | 737.50 | 739.35 | 739.35 | -4.88% | 267,580 |
| Mar 20, 2026 | 768.30 | 779.25 | 768.30 | 777.25 | 777.25 | 1.50% | 120,966 |
| Mar 19, 2026 | 774.85 | 777.90 | 762.50 | 765.75 | 765.75 | -2.56% | 167,456 |
| Mar 18, 2026 | 779.10 | 790.00 | 778.50 | 785.85 | 785.85 | 1.07% | 25,140 |
| Mar 17, 2026 | 779.35 | 787.95 | 775.40 | 777.55 | 777.55 | 0.08% | 37,960 |
| Mar 16, 2026 | 762.10 | 784.35 | 759.15 | 776.95 | 776.95 | 0.50% | 88,604 |
| Mar 13, 2026 | 795.25 | 796.90 | 770.10 | 773.10 | 773.10 | -2.94% | 56,202 |
| Mar 12, 2026 | 800.00 | 807.20 | 792.15 | 796.50 | 796.50 | -0.74% | 75,543 |
| Mar 11, 2026 | 821.40 | 827.50 | 800.05 | 802.40 | 802.40 | -2.43% | 48,309 |
| Mar 10, 2026 | 815.00 | 825.00 | 807.40 | 822.35 | 822.35 | 2.14% | 30,030 |
| 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 |