Life Insurance Corporation of India (NSE:LICI)
India
· Delayed Price · Currency is INR 869.90
-6.75 (-0.77%)
At close: Dec 5, 2025
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 875.00 | 876.90 | 866.00 | 869.90 | 869.90 | -0.77% | 1,082,785 |
| Dec 4, 2025 | 871.80 | 877.55 | 868.50 | 876.65 | 876.65 | 0.99% | 611,037 |
| Dec 3, 2025 | 885.05 | 888.60 | 866.30 | 868.05 | 868.05 | -1.79% | 1,744,252 |
| Dec 2, 2025 | 885.00 | 891.60 | 882.00 | 883.90 | 883.90 | 0.20% | 1,222,016 |
| Dec 1, 2025 | 896.95 | 899.85 | 880.15 | 882.10 | 882.10 | -1.38% | 1,065,698 |
| Nov 28, 2025 | 900.00 | 902.95 | 893.25 | 894.45 | 894.45 | -0.64% | 1,036,390 |
| Nov 27, 2025 | 896.00 | 902.00 | 891.25 | 900.25 | 900.25 | 0.61% | 1,688,227 |
| Nov 26, 2025 | 896.95 | 901.90 | 893.60 | 894.80 | 894.80 | -0.32% | 847,545 |
| Nov 25, 2025 | 892.10 | 900.80 | 891.50 | 897.65 | 897.65 | 0.29% | 1,109,545 |
| Nov 24, 2025 | 902.40 | 904.20 | 888.20 | 895.05 | 895.05 | -0.81% | 1,136,910 |
| Nov 21, 2025 | 909.00 | 910.00 | 899.25 | 902.40 | 902.40 | -0.65% | 1,653,584 |
| Nov 20, 2025 | 915.00 | 919.95 | 906.05 | 908.30 | 908.30 | -0.63% | 1,301,140 |
| Nov 19, 2025 | 915.50 | 921.00 | 910.50 | 914.05 | 914.05 | -0.16% | 923,863 |
| Nov 18, 2025 | 915.35 | 920.60 | 906.60 | 915.50 | 915.50 | 0.02% | 1,288,703 |
| Nov 17, 2025 | 909.45 | 916.65 | 908.20 | 915.35 | 915.35 | 0.65% | 926,990 |
| Nov 14, 2025 | 900.00 | 910.75 | 897.60 | 909.45 | 909.45 | 0.73% | 830,405 |
| Nov 13, 2025 | 900.50 | 908.45 | 888.15 | 902.85 | 902.85 | 0.30% | 3,367,249 |
| Nov 12, 2025 | 903.15 | 909.80 | 898.15 | 900.15 | 900.15 | -0.05% | 2,493,689 |
| Nov 11, 2025 | 904.00 | 904.85 | 895.05 | 900.60 | 900.60 | 0.10% | 2,032,416 |
| Nov 10, 2025 | 926.90 | 931.90 | 898.00 | 899.70 | 899.70 | -2.65% | 3,204,796 |
| Nov 7, 2025 | 910.00 | 936.95 | 895.10 | 924.15 | 924.15 | 3.13% | 7,699,680 |
| Nov 6, 2025 | 902.10 | 906.65 | 892.25 | 896.10 | 896.10 | -1.06% | 1,203,527 |
| Nov 4, 2025 | 925.00 | 925.00 | 902.10 | 905.70 | 905.70 | -1.54% | 1,969,201 |
| Nov 3, 2025 | 894.70 | 923.00 | 894.70 | 919.90 | 919.90 | 2.82% | 2,966,669 |
| Oct 31, 2025 | 897.15 | 901.00 | 890.30 | 894.70 | 894.70 | -0.67% | 1,279,740 |
| Oct 30, 2025 | 910.85 | 910.85 | 897.10 | 900.75 | 900.75 | -0.88% | 756,385 |
| Oct 29, 2025 | 899.00 | 916.90 | 899.00 | 908.75 | 908.75 | 0.98% | 1,649,697 |
| Oct 28, 2025 | 897.65 | 920.60 | 895.55 | 899.90 | 899.90 | 0.25% | 2,518,859 |
| Oct 27, 2025 | 887.25 | 900.80 | 885.55 | 897.65 | 897.65 | 0.90% | 871,092 |
| Oct 24, 2025 | 902.70 | 903.00 | 885.00 | 889.65 | 889.65 | -1.14% | 567,658 |
| Oct 23, 2025 | 893.00 | 904.90 | 893.00 | 899.95 | 899.95 | 0.88% | 1,449,541 |
| Oct 21, 2025 | 890.00 | 894.70 | 890.00 | 892.10 | 892.10 | 0.03% | 114,200 |
| Oct 20, 2025 | 888.00 | 897.70 | 886.85 | 891.85 | 891.85 | 0.72% | 373,495 |
| Oct 17, 2025 | 894.15 | 897.65 | 884.10 | 885.50 | 885.50 | -0.97% | 561,015 |
| Oct 16, 2025 | 899.00 | 903.50 | 891.50 | 894.15 | 894.15 | -0.53% | 765,783 |
| Oct 15, 2025 | 900.90 | 908.00 | 897.35 | 898.95 | 898.95 | -0.34% | 574,962 |
| Oct 14, 2025 | 899.00 | 906.00 | 895.00 | 902.00 | 902.00 | 0.53% | 1,576,596 |
| Oct 13, 2025 | 892.10 | 902.10 | 890.10 | 897.25 | 897.25 | -0.06% | 538,867 |
| Oct 10, 2025 | 895.00 | 907.40 | 891.30 | 897.80 | 897.80 | 0.29% | 815,586 |
| Oct 9, 2025 | 893.80 | 897.70 | 889.10 | 895.20 | 895.20 | 0.16% | 693,273 |
| Oct 8, 2025 | 911.00 | 912.55 | 890.15 | 893.80 | 893.80 | -2.03% | 1,271,632 |
| Oct 7, 2025 | 907.15 | 920.60 | 907.10 | 912.35 | 912.35 | 0.57% | 1,186,472 |
| Oct 6, 2025 | 900.00 | 911.35 | 898.50 | 907.15 | 907.15 | 0.21% | 1,402,898 |
| Oct 3, 2025 | 904.10 | 912.80 | 900.70 | 905.25 | 905.25 | 0.13% | 891,706 |
| Oct 1, 2025 | 900.35 | 910.00 | 895.60 | 904.10 | 904.10 | 0.42% | 1,284,460 |
| Sep 30, 2025 | 897.00 | 907.00 | 892.65 | 900.35 | 900.35 | 0.59% | 1,077,331 |
| Sep 29, 2025 | 872.45 | 896.50 | 872.25 | 895.05 | 895.05 | 2.59% | 872,365 |
| Sep 26, 2025 | 887.60 | 887.60 | 870.55 | 872.45 | 872.45 | -1.77% | 499,920 |
| Sep 25, 2025 | 890.50 | 898.25 | 884.00 | 888.20 | 888.20 | -0.68% | 1,069,593 |
| Sep 24, 2025 | 897.65 | 902.10 | 892.35 | 894.25 | 894.25 | -0.38% | 553,360 |
| Sep 23, 2025 | 904.45 | 908.65 | 896.45 | 897.65 | 897.65 | -0.76% | 2,448,827 |
| Sep 22, 2025 | 893.55 | 913.80 | 893.00 | 904.50 | 904.50 | 1.23% | 2,590,163 |
| Sep 19, 2025 | 890.20 | 899.85 | 890.20 | 893.55 | 893.55 | 0.47% | 1,473,366 |
| Sep 18, 2025 | 889.05 | 892.95 | 886.75 | 889.40 | 889.40 | 0.46% | 646,298 |
| Sep 17, 2025 | 883.00 | 888.00 | 882.10 | 885.35 | 885.35 | 0.32% | 664,758 |
| Sep 16, 2025 | 882.00 | 889.00 | 878.55 | 882.55 | 882.55 | -0.13% | 877,033 |
| Sep 15, 2025 | 876.00 | 885.95 | 875.15 | 883.70 | 883.70 | 1.02% | 1,113,115 |
| Sep 12, 2025 | 875.20 | 878.85 | 873.40 | 874.75 | 874.75 | -0.27% | 958,584 |
| Sep 11, 2025 | 878.00 | 879.20 | 871.40 | 877.10 | 877.10 | -0.06% | 970,028 |
| Sep 10, 2025 | 874.70 | 880.00 | 874.70 | 877.65 | 877.65 | 0.34% | 546,181 |
| Sep 9, 2025 | 875.00 | 879.90 | 872.55 | 874.70 | 874.70 | -0.21% | 583,070 |
| Sep 8, 2025 | 878.90 | 882.20 | 871.60 | 876.55 | 876.55 | -0.09% | 484,893 |
| Sep 5, 2025 | 879.65 | 882.25 | 865.20 | 877.35 | 877.35 | -0.09% | 990,252 |
| Sep 4, 2025 | 910.00 | 910.00 | 873.35 | 878.10 | 878.10 | 0.85% | 2,687,918 |
| Sep 3, 2025 | 868.45 | 872.95 | 865.95 | 870.70 | 870.70 | 0.76% | 648,680 |
| Sep 2, 2025 | 863.35 | 868.85 | 856.00 | 864.15 | 864.15 | 0.58% | 500,854 |
| Sep 1, 2025 | 853.80 | 864.95 | 852.15 | 859.15 | 859.15 | 0.82% | 784,731 |
| Aug 29, 2025 | 868.90 | 870.30 | 850.10 | 852.15 | 852.15 | -2.00% | 926,244 |
| Aug 28, 2025 | 887.00 | 889.60 | 866.00 | 869.50 | 869.50 | -2.12% | 903,333 |
| Aug 26, 2025 | 891.25 | 894.50 | 885.05 | 888.35 | 888.35 | -0.64% | 1,030,729 |
| Aug 25, 2025 | 891.00 | 895.65 | 887.50 | 894.05 | 894.05 | 0.56% | 621,627 |
| Aug 22, 2025 | 895.60 | 900.80 | 886.05 | 889.10 | 889.10 | -0.73% | 755,980 |
| Aug 21, 2025 | 917.00 | 917.00 | 886.60 | 895.60 | 895.60 | -0.42% | 1,844,457 |
| Aug 20, 2025 | 892.85 | 901.30 | 890.70 | 899.35 | 899.35 | 0.56% | 432,997 |
| Aug 19, 2025 | 891.00 | 896.30 | 883.00 | 894.30 | 894.30 | 0.47% | 1,160,144 |
| Aug 18, 2025 | 909.60 | 915.20 | 888.40 | 890.15 | 890.15 | 0.27% | 1,334,084 |
| Aug 14, 2025 | 890.00 | 894.60 | 885.00 | 887.75 | 887.75 | 0.03% | 761,942 |
| Aug 13, 2025 | 916.00 | 920.95 | 881.20 | 887.50 | 887.50 | -3.16% | 1,526,696 |
| Aug 12, 2025 | 905.00 | 928.00 | 903.90 | 916.50 | 916.50 | 1.12% | 1,284,334 |
| Aug 11, 2025 | 914.00 | 916.80 | 892.10 | 906.35 | 906.35 | -0.72% | 1,320,560 |
| Aug 8, 2025 | 905.00 | 927.10 | 904.00 | 912.95 | 912.95 | 3.16% | 4,531,839 |
| Aug 7, 2025 | 894.90 | 896.30 | 874.00 | 885.00 | 885.00 | -0.87% | 554,212 |
| Aug 6, 2025 | 890.00 | 902.00 | 888.00 | 892.75 | 892.75 | 0.06% | 691,080 |
| Aug 5, 2025 | 890.00 | 899.10 | 890.00 | 892.25 | 892.25 | -0.34% | 454,682 |
| Aug 4, 2025 | 880.05 | 897.50 | 878.00 | 895.30 | 895.30 | 1.18% | 818,695 |
| Aug 1, 2025 | 895.00 | 900.25 | 881.70 | 884.85 | 884.85 | -1.13% | 882,601 |
| Jul 31, 2025 | 895.95 | 896.95 | 888.15 | 895.00 | 895.00 | -0.78% | 583,642 |
| Jul 30, 2025 | 899.00 | 906.95 | 899.00 | 902.00 | 902.00 | 0.33% | 587,832 |
| Jul 29, 2025 | 888.95 | 902.95 | 886.65 | 899.05 | 899.05 | 0.93% | 530,162 |
| Jul 28, 2025 | 881.10 | 898.90 | 880.05 | 890.80 | 890.80 | 0.45% | 980,461 |
| Jul 25, 2025 | 910.00 | 910.00 | 882.10 | 886.85 | 886.85 | -3.29% | 1,223,102 |
| Jul 24, 2025 | 922.00 | 925.35 | 910.05 | 917.00 | 905.00 | -0.54% | 481,852 |
| Jul 23, 2025 | 922.50 | 925.45 | 914.70 | 922.00 | 909.93 | 0.32% | 625,338 |
| Jul 22, 2025 | 929.10 | 932.70 | 916.30 | 919.05 | 907.02 | -0.98% | 480,584 |
| Jul 21, 2025 | 920.00 | 929.95 | 917.60 | 928.15 | 916.00 | 0.54% | 458,335 |
| Jul 18, 2025 | 928.25 | 932.85 | 920.30 | 923.15 | 911.07 | -0.55% | 311,216 |
| Jul 17, 2025 | 933.00 | 935.75 | 927.00 | 928.25 | 916.10 | -0.47% | 402,400 |
| Jul 16, 2025 | 927.50 | 933.65 | 925.20 | 932.65 | 920.45 | 0.81% | 538,370 |
| Jul 15, 2025 | 916.40 | 927.00 | 916.40 | 925.20 | 913.09 | 0.96% | 409,783 |
| Jul 14, 2025 | 920.60 | 921.70 | 912.00 | 916.40 | 904.41 | -0.65% | 843,161 |