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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	910	926	926	936.95	895.1	7.7M
November 06, 2025	902.1	896.1	896.1	906.65	892.25	1.2M
November 04, 2025	925	905.7	905.7	925	902.1	1.97M
November 03, 2025	894.7	919.9	919.9	923	894.7	2.97M
October 31, 2025	897.15	894.7	894.7	901	890.3	1.28M
October 30, 2025	910.85	900.75	900.75	910.85	897.1	756,153
October 29, 2025	899	908.75	908.75	916.9	899	1.65M
October 28, 2025	897.65	899.9	899.9	920.6	895.55	2.52M
October 27, 2025	887.25	897.65	897.65	900.8	885.55	871,092
October 24, 2025	902.7	889.65	889.65	903	885	567,505
October 23, 2025	893	899.95	899.95	904.9	893	1.45M
October 21, 2025	890	892.1	892.1	894.7	890	114,200
October 20, 2025	888	891.85	891.85	897.7	886.85	373,495
October 17, 2025	894.15	885.5	885.5	897.65	884.1	560,937
October 16, 2025	899	894.15	894.15	903.5	891.5	765,752
October 15, 2025	900.9	899	899	908	897.5	472,483
October 14, 2025	899	902	902	906	895	1.58M
October 13, 2025	892.1	897.25	897.25	902.1	890.1	538,867
October 10, 2025	895	897.8	897.8	907.4	891.3	815,571
October 09, 2025	893.8	895.2	895.2	897.7	889.1	693,057
October 08, 2025	911	893.8	893.8	912.55	890.15	1.27M
October 07, 2025	907.15	912.35	912.35	920.6	907.1	1.19M
October 06, 2025	900	907.15	907.15	911.35	898.5	1.4M
October 03, 2025	904.1	905.25	905.25	912.8	900.7	891,656
October 01, 2025	900.35	904.1	904.1	910	895.6	1.28M
September 30, 2025	897	900.35	900.35	907	892.65	1.08M
September 29, 2025	872.45	895.05	895.05	896.5	872.25	872,365
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

Life Insurance Corporation of India (LICI.NS) NSE