Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Life Insurance Corporation of India (LICI.BO)

Compare
744.15
-9.95
(-1.32%)
At close: 3:56:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025758.05761.20731.80744.15744.1563,326
Mar 11, 2025748.00761.05742.40754.10754.10104,388
Mar 10, 2025763.65768.00747.85752.25752.2543,587
Mar 7, 2025766.65772.05758.70762.90762.9035,591
Mar 6, 2025769.00771.15760.05766.75766.7554,241
Mar 5, 2025736.00763.20736.00761.75761.75103,685
Mar 4, 2025728.95738.65723.80733.30733.3055,322
Mar 3, 2025741.00748.30715.35729.05729.0586,498
Feb 28, 2025739.75742.95729.00740.35740.35155,857
Feb 27, 2025757.00758.90740.00741.10741.1094,823
Feb 25, 2025771.30778.00754.00756.55756.5596,551
Feb 24, 2025775.65780.00771.00775.90775.9074,303
Feb 21, 2025777.55785.80773.40781.30781.3033,937
Feb 20, 2025763.05778.85763.05776.45776.4540,825
Feb 19, 2025754.70772.00748.45763.95763.9534,204
Feb 18, 2025767.95772.95756.00758.35758.3570,127
Feb 17, 2025759.95768.85745.15765.40765.4053,039
Feb 14, 2025788.95788.95755.05758.90758.90153,354
Feb 13, 2025782.30794.05782.00784.70784.7067,181
Feb 12, 2025800.05800.85776.00782.80782.80129,102
Feb 11, 2025814.85814.85790.00799.90799.9070,528
Feb 10, 2025812.00824.80806.70808.75808.7571,468
Feb 7, 2025834.00834.40810.00815.95815.9574,679
Feb 6, 2025842.00844.00826.80828.85828.8533,090
Feb 5, 2025836.10848.25834.00841.90841.9055,058
Feb 4, 2025833.15839.15830.70834.60834.6017,233
Feb 3, 2025847.00847.00822.00829.95829.9540,353
Feb 1, 2025847.85869.65825.00847.75847.7568,777
Jan 31, 2025827.00846.35824.85845.40845.4054,362
Jan 30, 2025828.30836.80820.50824.85824.8558,196
Jan 29, 2025823.00835.00820.00828.25828.2550,279
Jan 28, 2025817.00826.00804.60818.85818.8578,867
Jan 27, 2025821.30821.30807.00809.40809.4076,757
Jan 24, 2025838.05840.20820.00821.30821.3051,318
Jan 23, 2025828.00840.85824.45837.40837.4044,890
Jan 22, 2025844.00844.00819.00828.60828.6067,700
Jan 21, 2025861.55864.45836.30837.80837.8026,270
Jan 20, 2025859.00864.80855.85858.50858.5047,414
Jan 17, 2025849.70858.45844.40854.90854.9058,708
Jan 16, 2025836.30856.20836.30844.35844.3546,292
Jan 15, 2025831.00838.30819.00835.30835.301,047,602
Jan 14, 2025813.95828.00806.85825.30825.3069,328
Jan 13, 2025831.85836.95808.00808.95808.9572,396
Jan 10, 2025844.15851.30835.40839.10839.10118,804
Jan 9, 2025872.00872.00840.00844.45844.45105,966
Jan 8, 2025877.00877.00867.55869.15869.1556,188
Jan 7, 2025876.40885.15861.35876.45876.4551,189
Jan 6, 2025906.10909.50872.10875.70875.70125,835
Jan 3, 2025902.85917.80902.50908.60908.6029,077
Jan 2, 2025896.45904.45896.20902.25902.2567,028
Jan 1, 2025894.00898.05890.30896.40896.4019,777
Dec 31, 2024903.00904.00883.40891.80891.80100,286
Dec 30, 2024890.05928.80878.65910.30910.30135,597
Dec 27, 2024892.05899.00886.00887.60887.6061,049
Dec 26, 2024891.00895.20885.30891.95891.9536,845
Dec 24, 2024905.05905.05889.50890.40890.4077,725
Dec 23, 2024901.95907.00892.55905.05905.05113,663
Dec 20, 2024905.20914.60897.00900.90900.90102,392
Dec 19, 2024899.30908.20891.00905.20905.2050,688
Dec 18, 2024919.00924.00905.00906.30906.3046,188
Dec 17, 2024930.85934.80917.55919.75919.7537,083
Dec 16, 2024934.05936.50922.35923.55923.5582,754
Dec 13, 2024928.50934.95914.55932.60932.60111,442
Dec 12, 2024938.05943.75927.40929.25929.2566,310
Dec 11, 2024948.20952.00936.30938.55938.55114,019
Dec 10, 2024982.95982.95945.40948.40948.40229,899
Dec 9, 2024988.001,007.70982.35986.45986.45149,085
Dec 6, 2024977.00992.50974.70983.30983.30112,788
Dec 5, 2024979.10980.90966.45977.55977.5523,682
Dec 4, 2024971.50982.00968.00970.95970.9530,628
Dec 3, 2024985.25994.65966.70969.00969.0048,247
Dec 2, 2024987.95999.50974.20983.25983.2577,106
Nov 29, 2024946.30992.15946.30985.30985.30428,234
Nov 28, 2024920.00952.50916.40939.55939.5599,259
Nov 27, 2024909.05917.50905.30916.25916.2573,978
Nov 26, 2024905.00919.00900.35907.35907.3563,409
Nov 25, 2024900.35911.85900.35905.05905.0538,905
Nov 22, 2024882.70894.00878.45889.40889.4085,678
Nov 21, 2024895.00898.50872.00882.25882.25138,173
Nov 19, 2024910.00917.05894.65896.85896.8560,304
Nov 18, 2024908.00916.40900.00902.00902.0037,102
Nov 14, 2024904.05924.55896.00908.30908.3078,121
Nov 13, 2024921.50925.00890.40897.85897.85152,832
Nov 12, 2024929.05958.00918.55921.45921.45177,860
Nov 11, 2024920.00933.30907.85918.55918.55119,572
Nov 8, 2024936.00936.00912.10914.75914.7567,204
Nov 7, 2024945.95952.75926.10929.80929.8037,490
Nov 6, 2024929.05947.95928.00945.10945.1061,095
Nov 4, 2024933.10935.75911.00924.55924.5581,411
Nov 1, 2024927.95932.15925.00930.45930.459,094
Oct 31, 2024931.55939.80920.00922.60922.6038,403
Oct 29, 2024917.05936.55915.85934.20934.2047,327
Oct 28, 2024908.15923.00897.00915.30915.3092,066
Oct 25, 2024910.00916.50888.25903.75903.7541,795
Oct 24, 2024908.00923.95907.35912.25912.2533,924
Oct 23, 2024918.60924.95895.10909.10909.1058,613
Oct 22, 2024925.05933.25909.45914.65914.65120,860
Oct 21, 2024936.65952.85922.00926.70926.70105,323
Oct 18, 2024930.00941.50925.15935.05935.0573,118
Oct 17, 2024942.00949.70931.00933.50933.5027,339
Oct 16, 2024947.65954.60941.90942.75942.7523,785
Oct 15, 2024961.30964.65943.75947.65947.6563,049
Oct 14, 2024955.15965.15955.00959.50959.5067,574
Oct 11, 2024965.45971.00947.10948.90948.9084,931
Oct 10, 2024973.00979.00963.00965.40965.4052,362
Oct 9, 2024971.00977.25964.00971.10971.10198,439
Oct 8, 2024933.75967.15923.55964.25964.2573,027
Oct 7, 2024972.75977.35924.55930.55930.55118,347
Oct 4, 2024971.05982.95955.00970.95970.95154,973
Oct 3, 2024988.25994.60965.00967.50967.50239,207
Oct 1, 20241,005.051,012.90999.101,000.301,000.3083,920
Sep 30, 20241,020.351,020.801,003.301,007.501,007.5051,728
Sep 27, 20241,035.001,035.001,020.751,023.901,023.9042,673
Sep 26, 20241,022.001,048.401,010.601,028.001,028.00103,493
Sep 25, 20241,025.051,032.301,013.251,018.501,018.5022,569
Sep 24, 20241,032.001,043.301,025.601,027.751,027.7537,679
Sep 23, 20241,010.601,037.251,010.601,032.401,032.40106,952
Sep 20, 20241,005.251,024.451,002.051,010.551,010.5539,276
Sep 19, 20241,025.601,028.55991.001,000.351,000.35162,004
Sep 18, 20241,020.001,033.901,016.001,018.601,018.6070,531
Sep 17, 20241,028.551,030.001,020.001,021.351,021.3529,701
Sep 16, 20241,040.001,040.951,026.001,027.751,027.7531,222
Sep 13, 20241,035.001,046.001,028.801,034.001,034.0036,572
Sep 12, 20241,020.001,034.551,019.251,031.451,031.4541,717
Sep 11, 20241,032.351,036.001,005.401,013.101,013.1080,901
Sep 10, 20241,035.001,046.751,030.051,032.351,032.3539,961
Sep 9, 20241,038.751,044.201,020.001,029.001,029.0051,073
Sep 6, 20241,064.001,072.151,035.501,038.751,038.7558,610
Sep 5, 20241,062.351,079.001,058.201,068.851,068.8591,422
Sep 4, 20241,051.001,070.001,050.601,065.601,065.6024,291
Sep 3, 20241,065.001,068.151,054.151,061.351,061.3537,815
Sep 2, 20241,064.651,069.951,055.501,058.551,058.5577,150
Aug 30, 20241,071.001,078.451,061.101,064.651,064.6588,383
Aug 29, 20241,085.001,086.951,060.651,069.651,069.6595,612
Aug 28, 20241,079.351,094.751,073.251,084.751,084.75148,452
Aug 26, 20241,065.151,073.001,050.001,051.101,051.10236,240
Aug 23, 20241,080.001,080.051,060.001,060.951,060.9568,880
Aug 22, 20241,090.051,090.951,072.551,075.601,075.6029,486
Aug 21, 20241,070.001,086.001,065.001,083.701,083.7055,240
Aug 20, 20241,072.951,081.001,065.001,067.551,067.5554,900
Aug 19, 20241,058.701,075.051,057.001,071.951,071.95161,964
Aug 16, 20241,041.001,064.751,037.451,057.801,057.80115,459
Aug 14, 20241,041.101,043.951,004.851,025.951,025.95312,816
Aug 13, 20241,085.001,090.001,020.001,028.751,028.75343,191
Aug 12, 20241,115.201,128.001,071.201,074.501,074.50380,461
Aug 9, 20241,156.701,159.601,128.951,133.601,133.60245,916
Aug 8, 20241,124.951,148.001,119.151,125.701,125.70184,338
Aug 7, 20241,116.551,127.051,087.001,123.901,123.90127,182
Aug 6, 20241,110.151,136.001,075.651,079.201,079.20151,398
Aug 5, 20241,150.201,154.001,088.401,106.801,106.80610,305
Aug 2, 20241,177.901,190.001,159.251,182.101,182.10129,262
Aug 1, 20241,184.401,221.501,177.001,179.101,179.10216,886
Jul 31, 20241,187.651,193.651,169.001,175.451,175.4588,916
Jul 30, 20241,173.001,192.001,164.001,187.651,187.65235,645
Jul 29, 20241,190.051,198.551,165.851,174.501,174.50136,276
Jul 26, 20241,161.651,197.001,151.651,180.401,180.40292,318
Jul 25, 20241,140.001,173.151,134.551,160.501,160.50235,819
Jul 24, 20241,090.001,170.001,088.001,159.601,159.60725,050
Jul 23, 20241,130.001,143.851,045.001,087.401,087.40382,174
Jul 22, 20241,094.751,146.201,090.001,123.101,123.10658,279
Jul 19, 2024 6.00 Dividend
Jul 19, 20241,104.001,120.951,063.001,109.401,109.40476,112
Jul 18, 20241,109.001,129.901,088.501,109.751,103.75605,565
Jul 16, 20241,065.051,118.001,057.701,109.151,103.15436,354
Jul 15, 20241,053.801,066.651,038.151,060.001,054.27108,250
Jul 12, 20241,061.051,065.001,045.251,051.301,045.62112,759
Jul 11, 20241,051.951,061.751,039.051,056.151,050.44258,260
Jul 10, 20241,032.651,061.651,015.951,049.601,043.93248,330
Jul 9, 20241,013.401,042.001,008.101,031.651,026.07263,205
Jul 8, 20241,015.901,025.85999.251,012.851,007.37262,179
Jul 5, 20241,010.001,024.251,004.401,015.851,010.36113,306
Jul 4, 2024990.001,024.80990.001,010.051,004.59182,497
Jul 3, 2024987.00993.20985.65987.80982.4661,905
Jul 2, 2024996.601,000.00980.05985.20979.87209,854
Jul 1, 2024993.501,006.05990.10996.55991.16161,379
Jun 28, 2024995.601,013.95985.75989.05983.70210,134
Jun 27, 20241,002.351,016.95989.20991.80986.44217,274
Jun 26, 20241,008.001,023.051,000.001,001.40995.9958,372
Jun 25, 20241,016.051,024.101,006.001,007.501,002.05119,883
Jun 24, 20241,018.351,027.951,005.001,015.451,009.9667,184
Jun 21, 20241,030.301,045.501,015.551,023.901,018.36230,392
Jun 20, 20241,032.051,040.951,025.551,027.801,022.24156,488
Jun 19, 20241,060.001,062.801,024.001,032.001,026.42140,723
Jun 18, 20241,066.351,085.001,051.351,056.101,050.39327,078
Jun 14, 20241,007.601,071.851,002.701,067.001,061.23517,714
Jun 13, 20241,004.501,013.00996.001,001.80996.3861,412
Jun 12, 20241,010.001,016.15995.50998.30992.9077,538
Jun 11, 2024999.001,020.95992.651,006.601,001.16101,557
Jun 10, 2024999.951,007.10991.95997.15991.7681,275
Jun 7, 2024981.05997.15976.65993.60988.2389,194
Jun 6, 2024955.00995.00954.05980.45975.15333,543
Jun 5, 2024943.00947.95900.65942.20937.11243,861
Jun 4, 20241,057.451,057.45880.70925.75920.74592,508
Jun 3, 20241,055.051,078.801,032.001,067.451,061.68781,843
May 31, 2024998.001,018.00993.001,012.701,007.22113,995
May 30, 20241,014.951,014.95989.05992.75987.3892,545
May 29, 20241,015.951,024.00992.95998.10992.70240,446
May 28, 20241,053.051,062.551,011.551,021.401,015.88476,274
May 27, 20241,034.251,053.951,024.051,035.801,030.20336,323
May 24, 20241,033.051,052.101,012.601,029.801,024.23323,091
May 23, 20241,055.001,059.251,028.001,032.001,026.42122,384
May 22, 20241,029.351,066.001,029.351,055.401,049.69318,346
May 21, 2024975.351,033.95975.001,022.901,017.37309,548
May 17, 2024975.00978.95965.60970.15964.9064,050
May 16, 2024999.50999.90967.55973.35968.0990,594
May 15, 2024934.00999.15933.05989.80984.45777,309
May 14, 2024895.75936.00895.75931.05926.02195,526
May 13, 2024911.00915.00888.60891.70886.88121,599
May 10, 2024920.00935.00902.50910.75905.83253,381
May 9, 2024931.05933.50899.10902.30897.42180,356
May 8, 2024922.00936.90921.00929.90924.87139,807
May 7, 2024937.05946.75911.60921.90916.9292,537
May 6, 2024980.60984.00930.55933.65928.60133,868
May 3, 20241,002.701,004.50970.85979.00973.7199,633
May 2, 2024981.901,009.40980.05998.85993.45184,278
Apr 30, 2024984.10991.00975.45978.05972.76149,006
Apr 29, 2024995.40995.40978.50980.20974.90134,402
Apr 26, 2024989.751,005.00982.20988.05982.71101,347
Apr 25, 2024998.95998.95979.60984.40979.0864,237
Apr 24, 2024990.851,009.90988.55990.65985.29105,109
Apr 23, 2024977.951,008.75977.95985.60980.27157,920
Apr 22, 2024977.40983.60972.25974.40969.1353,065
Apr 19, 2024954.45976.85948.20973.05967.7981,241
Apr 18, 2024979.00986.00958.05960.85955.66150,021
Apr 16, 2024953.25984.60946.00976.35971.0783,847
Apr 15, 2024815.05973.95815.05961.15955.95384,756
Apr 12, 2024976.00982.00968.05971.15965.9066,711
Apr 10, 2024988.00989.40975.00976.90971.6279,729
Apr 9, 2024996.251,015.00974.55978.40973.1194,274
Apr 8, 2024995.051,006.00993.35996.15990.7642,284
Apr 5, 20241,005.001,011.00990.00992.40987.0378,004
Apr 4, 20241,002.001,016.00992.101,006.101,000.66124,509
Apr 3, 2024994.201,015.20990.00997.20991.81307,650
Apr 2, 2024973.001,001.85961.85998.70993.30184,515
Apr 1, 2024925.00983.75925.00970.35965.10229,821
Mar 28, 2024903.00927.65902.95914.60909.66341,507
Mar 27, 2024899.20912.95889.10894.20889.37160,350
Mar 26, 2024906.55918.00892.30897.35892.50299,975
Mar 22, 2024905.10908.50889.00906.35901.45290,862
Mar 21, 2024882.00909.60877.15902.00897.12377,745
Mar 20, 2024885.00894.90865.20866.90862.21140,815
Mar 19, 2024904.70918.70876.05879.50874.74339,994
Mar 18, 2024917.65933.80902.50904.60899.71152,144
Mar 15, 2024956.15969.55919.15924.85919.85277,850
Mar 14, 2024908.75962.60901.20958.80953.62240,277
Mar 13, 2024990.00994.80900.45908.70903.79269,811
Mar 12, 20241,015.101,018.95980.00986.15980.82261,452

Related Tickers

HDFCLIFE.BO HDFC Life Insurance Company Limited
631.30
-0.91%
 
ICICIPRULI.NS ICICI Prudential Life Insurance Company Limited
544.90
-0.23%
 
ICICIPRULI.BO ICICI Prudential Life Insurance Company Limited
544.95
-0.32%
 
SBILIFE.BO SBI Life Insurance Company Limited
1,409.35
-0.54%
 
RELIGARE.BO Religare Enterprises Limited
245.00
+1.89%
 
HDFCLIFE.NS HDFC Life Insurance Company Limited
632.00
-0.78%
 
SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
 
MET MetLife, Inc.
79.58
+1.44%
 
MFC.TO Manulife Financial Corporation
41.94
+1.57%