Life Insurance Corporation of India (NSE:LICI)
India
· Delayed Price · Currency is INR 805.40
-16.90 (-2.06%)
At close: Mar 9, 2026
NSE:LICI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 807.00 | 813.05 | 793.20 | 805.40 | 805.40 | -2.06% | 1,402,162 |
| Mar 6, 2026 | 831.00 | 834.80 | 820.40 | 822.30 | 822.30 | -1.28% | 717,210 |
| Mar 5, 2026 | 831.00 | 839.95 | 822.90 | 832.95 | 832.95 | 0.59% | 1,103,850 |
| Mar 4, 2026 | 823.10 | 832.45 | 818.00 | 828.05 | 828.05 | -1.65% | 1,210,336 |
| Mar 2, 2026 | 824.00 | 845.00 | 822.15 | 841.95 | 841.95 | -0.88% | 1,333,185 |
| Feb 27, 2026 | 870.75 | 870.75 | 845.00 | 849.40 | 849.40 | -2.46% | 1,088,524 |
| Feb 26, 2026 | 876.00 | 879.00 | 865.25 | 870.85 | 870.85 | -0.46% | 740,587 |
| Feb 25, 2026 | 887.00 | 896.50 | 872.60 | 874.85 | 874.85 | -0.81% | 1,353,348 |
| Feb 24, 2026 | 882.00 | 886.00 | 872.00 | 882.00 | 882.00 | -0.14% | 1,383,677 |
| Feb 23, 2026 | 876.00 | 885.80 | 873.65 | 883.25 | 883.25 | 1.14% | 1,075,333 |
| Feb 20, 2026 | 864.25 | 877.00 | 861.70 | 873.30 | 873.30 | 1.05% | 530,127 |
| Feb 19, 2026 | 878.70 | 882.50 | 860.95 | 864.25 | 864.25 | -1.64% | 611,883 |
| Feb 18, 2026 | 875.60 | 880.90 | 870.75 | 878.70 | 878.70 | 0.53% | 550,252 |
| Feb 17, 2026 | 868.80 | 879.50 | 864.05 | 874.10 | 874.10 | 0.57% | 672,532 |
| Feb 16, 2026 | 862.40 | 870.85 | 853.55 | 869.15 | 869.15 | 0.78% | 716,917 |
| Feb 13, 2026 | 872.40 | 877.00 | 856.20 | 862.40 | 862.40 | -2.11% | 875,027 |
| Feb 12, 2026 | 876.45 | 882.30 | 872.00 | 880.95 | 880.95 | 0.65% | 1,155,429 |
| Feb 11, 2026 | 881.00 | 886.95 | 865.05 | 875.30 | 875.30 | -1.84% | 2,030,353 |
| Feb 10, 2026 | 899.00 | 902.80 | 888.70 | 891.70 | 891.70 | -0.42% | 1,107,801 |
| Feb 9, 2026 | 901.95 | 908.00 | 884.25 | 895.45 | 895.45 | -0.71% | 2,324,112 |
| Feb 6, 2026 | 847.45 | 907.50 | 847.45 | 901.85 | 901.85 | 7.40% | 15,819,930 |
| Feb 5, 2026 | 835.50 | 842.00 | 831.45 | 839.75 | 839.75 | 0.53% | 672,395 |
| Feb 4, 2026 | 840.00 | 841.35 | 830.80 | 835.30 | 835.30 | -0.36% | 618,121 |
| Feb 3, 2026 | 823.00 | 843.00 | 822.25 | 838.30 | 838.30 | 4.51% | 2,206,568 |
| Feb 2, 2026 | 800.00 | 807.00 | 788.45 | 802.15 | 802.15 | 0.39% | 1,065,452 |
| Feb 1, 2026 | 830.65 | 830.65 | 795.80 | 799.00 | 799.00 | -3.09% | 842,930 |
| Jan 30, 2026 | 816.90 | 834.90 | 813.20 | 824.50 | 824.50 | 0.43% | 719,862 |
| Jan 29, 2026 | 822.05 | 827.05 | 816.30 | 821.00 | 821.00 | -0.14% | 530,854 |
| Jan 28, 2026 | 808.90 | 825.00 | 808.70 | 822.15 | 822.15 | 1.78% | 633,767 |
| Jan 27, 2026 | 804.90 | 810.00 | 797.65 | 807.80 | 807.80 | 0.67% | 960,994 |
| Jan 23, 2026 | 821.95 | 827.30 | 800.10 | 802.45 | 802.45 | -2.06% | 777,229 |
| Jan 22, 2026 | 810.70 | 824.25 | 809.20 | 819.30 | 819.30 | 1.20% | 2,020,973 |
| Jan 21, 2026 | 808.95 | 813.80 | 802.55 | 809.55 | 809.55 | 0.05% | 1,133,045 |
| Jan 20, 2026 | 809.75 | 820.90 | 805.00 | 809.15 | 809.15 | -0.07% | 974,480 |
| Jan 19, 2026 | 818.00 | 822.20 | 806.70 | 809.75 | 809.75 | -1.30% | 1,017,361 |
| Jan 16, 2026 | 826.70 | 830.80 | 818.90 | 820.40 | 820.40 | -0.76% | 710,189 |
| Jan 14, 2026 | 830.00 | 832.85 | 824.50 | 826.70 | 826.70 | -0.61% | 564,883 |
| Jan 13, 2026 | 833.10 | 838.90 | 825.80 | 831.75 | 831.75 | -0.04% | 654,725 |
| Jan 12, 2026 | 829.00 | 836.80 | 823.05 | 832.10 | 832.10 | 0.37% | 856,966 |
| Jan 9, 2026 | 838.00 | 842.40 | 826.50 | 829.00 | 829.00 | -1.05% | 1,117,599 |
| Jan 8, 2026 | 850.10 | 851.30 | 835.10 | 837.80 | 837.80 | -1.66% | 860,549 |
| Jan 7, 2026 | 850.05 | 854.45 | 845.55 | 851.95 | 851.95 | 0.22% | 881,422 |
| Jan 6, 2026 | 848.00 | 858.60 | 848.00 | 850.05 | 850.05 | 0.45% | 969,130 |
| Jan 5, 2026 | 858.50 | 863.60 | 843.70 | 846.20 | 846.20 | -1.70% | 2,084,331 |
| Jan 2, 2026 | 853.20 | 862.00 | 851.20 | 860.85 | 860.85 | 0.94% | 577,777 |
| Jan 1, 2026 | 855.00 | 859.35 | 851.55 | 852.80 | 852.80 | -0.25% | 240,945 |
| Dec 31, 2025 | 846.55 | 859.45 | 846.00 | 854.90 | 854.90 | 0.67% | 449,879 |
| Dec 30, 2025 | 841.20 | 850.35 | 838.60 | 849.25 | 849.25 | 0.83% | 1,082,307 |
| Dec 29, 2025 | 846.10 | 854.50 | 840.25 | 842.25 | 842.25 | -0.88% | 640,405 |
| Dec 26, 2025 | 850.10 | 851.40 | 844.80 | 849.75 | 849.75 | -0.49% | 703,658 |
| Dec 24, 2025 | 855.40 | 858.00 | 851.50 | 853.90 | 853.90 | -0.18% | 494,054 |
| Dec 23, 2025 | 857.40 | 859.40 | 854.00 | 855.40 | 855.40 | -0.23% | 1,143,547 |
| Dec 22, 2025 | 852.00 | 859.50 | 848.90 | 857.35 | 857.35 | 0.63% | 481,055 |
| Dec 19, 2025 | 847.40 | 853.25 | 845.90 | 852.00 | 852.00 | 0.54% | 743,935 |
| Dec 18, 2025 | 846.00 | 849.90 | 835.80 | 847.40 | 847.40 | 0.34% | 4,204,052 |
| Dec 17, 2025 | 859.00 | 859.05 | 843.10 | 844.55 | 844.55 | -1.16% | 705,546 |
| Dec 16, 2025 | 860.00 | 860.00 | 850.30 | 854.50 | 854.50 | -0.28% | 1,264,487 |
| Dec 15, 2025 | 864.00 | 866.15 | 855.50 | 856.90 | 856.90 | -1.23% | 760,013 |
| Dec 12, 2025 | 865.00 | 870.00 | 861.25 | 867.60 | 867.60 | 1.08% | 513,683 |
| Dec 11, 2025 | 857.00 | 864.00 | 853.50 | 858.35 | 858.35 | -0.07% | 990,557 |
| Dec 10, 2025 | 858.00 | 866.85 | 857.30 | 858.95 | 858.95 | -0.23% | 479,237 |
| Dec 9, 2025 | 856.00 | 862.65 | 843.40 | 860.95 | 860.95 | 0.40% | 919,406 |
| Dec 8, 2025 | 871.00 | 874.05 | 853.55 | 857.55 | 857.55 | -1.42% | 1,309,723 |
| 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 |