Life Insurance Corporation of India - LICI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	887.6	872.45	872.45	887.6	870.55	499,778
September 25, 2025	890.5	888.2	888.2	898.25	884	1.07M
September 24, 2025	897.65	894.25	894.25	902.1	892.35	553,124
September 23, 2025	904.45	897.65	897.65	908.65	896.45	2.45M
September 22, 2025	893.55	904.5	904.5	913.8	893	2.59M
September 19, 2025	890.2	893.55	893.55	899.85	890.2	1.47M
September 18, 2025	889.05	889.4	889.4	892.95	886.75	646,038
September 17, 2025	883	885.35	885.35	888	882.1	664,691
September 16, 2025	882	882.55	882.55	889	878.55	877,021
September 15, 2025	876	883.7	883.7	885.95	875.15	1.11M
September 12, 2025	875.2	874.75	874.75	878.85	873.4	958,574
September 11, 2025	878	877.1	877.1	879.2	871.4	970,028
September 10, 2025	874.7	877.65	877.65	880	874.7	545,897
September 09, 2025	875	874.7	874.7	879.9	872.55	582,980
September 08, 2025	878.9	876.55	876.55	882.2	871.6	484,892
September 05, 2025	879.65	877.35	877.35	882.25	865.2	990,141
September 04, 2025	910	878.1	878.1	910	873.35	2.69M
September 03, 2025	868.45	870.7	870.7	872.95	865.95	648,680
September 02, 2025	863.35	864.15	864.15	868.85	856	500,675
September 01, 2025	853.8	859.15	859.15	864.95	852.15	784,731
August 29, 2025	868.9	852.15	852.15	870.3	850.1	926,192
August 28, 2025	887	869.5	869.5	889.6	866	903,333
August 26, 2025	891.25	888.35	888.35	894.5	885.05	1.03M
August 25, 2025	891	894.05	894.05	895.65	887.5	621,627
August 22, 2025	895.6	889.1	889.1	900.8	886.05	755,906
August 21, 2025	917	895.6	895.6	917	886.6	1.84M
August 20, 2025	892.85	899.35	899.35	901.3	890.7	432,976
August 19, 2025	891	894.3	894.3	896.3	883	1.16M
August 18, 2025	909.6	890.15	890.15	915.2	888.4	1.33M
August 14, 2025	890	887.75	887.75	894.6	885	761,942
August 13, 2025	916	887.5	887.5	920.95	881.2	1.53M
August 12, 2025	905	916.5	916.5	928	903.9	1.28M
August 11, 2025	914	906.35	906.35	916.8	892.1	1.32M
August 08, 2025	905	912.95	912.95	927.1	904	4.53M
August 07, 2025	894.9	885	885	896.3	874	554,099
August 06, 2025	890	892.75	892.75	902	888	691,080
August 05, 2025	890	892.25	892.25	899.1	890	454,580
August 04, 2025	880.05	895.3	895.3	897.5	878	818,695
August 01, 2025	895	884.85	884.85	900.25	881.7	882,536
July 31, 2025	895.95	895	895	896.95	888.15	583,292
July 30, 2025	899	902	902	906.95	899	587,780
July 29, 2025	888.95	899.05	899.05	902.95	886.65	530,130
July 28, 2025	881.1	890.8	890.8	898.9	880.05	980,460
July 25, 2025	910	886.85	886.85	910	882.1	1.22M
July 24, 2025	922	917	917	925.35	910.05	481,837
July 23, 2025	922.5	922	922	925.45	914.7	625,338
July 22, 2025	929.1	919.05	919.05	932.7	916.3	480,363
July 21, 2025	920	928.15	928.15	929.95	917.6	458,335
July 18, 2025	928.25	923.15	923.15	932.85	920.3	311,196
July 17, 2025	933	928.25	928.25	935.75	927	402,061
July 16, 2025	927.5	932.65	932.65	933.65	925.2	538,345
July 15, 2025	916.4	925.2	925.2	927	916.4	409,718
July 14, 2025	920.6	916.4	916.4	921.7	912	843,161
July 11, 2025	926.55	922.4	922.4	933.95	920.5	601,872
July 10, 2025	937	926.55	926.55	941.95	921	1.99M
July 09, 2025	946.85	946	946	953	944.55	482,352
July 08, 2025	943.7	946.85	946.85	949.05	940.9	539,946
July 07, 2025	940.7	943.7	943.7	947	938.05	464,630
July 04, 2025	945	940.7	940.7	953.85	934	786,963
July 03, 2025	958	946	946	961.5	944.9	913,747

Life Insurance Corporation of India (LICI.NS) NSE