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

Life Insurance Corporation of India (LICI.NS)

Compare
744.50
-9.75
(-1.29%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025760.00761.65731.40744.50744.501,080,924
Mar 11, 2025745.10761.00742.60754.25754.251,243,675
Mar 10, 2025764.00768.15748.00752.05752.05773,461
Mar 7, 2025765.00772.25758.50763.15763.15760,968
Mar 6, 2025768.00770.00760.05766.80766.80856,309
Mar 5, 2025735.70763.00735.70761.80761.801,126,619
Mar 4, 2025727.55738.50723.20733.20733.20840,575
Mar 3, 2025741.00748.20715.30729.20729.201,583,826
Feb 28, 2025738.95743.00727.55740.50740.501,658,144
Feb 27, 2025757.00759.00739.40741.10741.101,197,719
Feb 25, 2025771.05778.15754.10756.55756.551,068,103
Feb 24, 2025775.00780.00771.05775.40775.40614,436
Feb 21, 2025776.50785.70774.20780.90780.90965,646
Feb 20, 2025763.45778.50762.00776.50776.501,003,547
Feb 19, 2025754.05771.85746.15764.00764.00855,159
Feb 18, 2025765.15772.80756.00758.95758.95886,367
Feb 17, 2025759.10769.65744.95765.15765.151,487,219
Feb 14, 2025786.00788.35755.05759.10759.101,539,217
Feb 13, 2025780.00793.85780.00784.80784.80911,513
Feb 12, 2025801.30801.30775.80782.40782.401,636,244
Feb 11, 2025814.00814.15790.20799.80799.801,442,861
Feb 10, 2025814.00824.80806.35808.90808.901,907,216
Feb 7, 2025834.40835.95809.15816.10816.101,360,842
Feb 6, 2025842.65844.00826.80828.80828.80614,796
Feb 5, 2025837.00848.80833.85842.65842.65839,048
Feb 4, 2025835.00839.45830.60834.50834.50587,330
Feb 3, 2025844.00844.00820.10830.15830.15948,970
Feb 1, 2025846.00869.40824.20848.20848.201,890,501
Jan 31, 2025827.00846.45824.20845.45845.45885,919
Jan 30, 2025830.00836.65820.10824.90824.90759,283
Jan 29, 2025824.40835.55820.25828.20828.20939,222
Jan 28, 2025816.15825.95805.00818.65818.651,267,694
Jan 27, 2025820.60821.00807.45809.05809.05711,008
Jan 24, 2025839.50839.90820.00821.25821.25529,524
Jan 23, 2025828.50840.90824.50837.25837.25713,322
Jan 22, 2025841.70843.45818.70828.55828.55925,304
Jan 21, 2025860.00863.80835.50837.55837.55822,668
Jan 20, 2025859.90865.00855.00859.00859.00648,046
Jan 17, 2025845.90858.95844.55854.90854.90772,593
Jan 16, 2025837.20856.00837.20844.35844.351,504,145
Jan 15, 2025833.00838.00818.50836.05836.05984,158
Jan 14, 2025815.00827.75806.85825.40825.40879,737
Jan 13, 2025830.00836.85807.50808.95808.951,715,367
Jan 10, 2025845.00852.00835.85839.50839.501,098,164
Jan 9, 2025872.00873.90839.70843.10843.101,486,683
Jan 8, 2025877.00878.85867.50868.90868.90762,531
Jan 7, 2025877.90885.00861.15876.40876.401,323,119
Jan 6, 2025908.40909.90872.10875.85875.851,060,694
Jan 3, 2025904.00917.90902.35908.40908.40889,032
Jan 2, 2025898.00904.50896.05902.35902.35601,073
Jan 1, 2025896.00898.30890.00896.40896.40524,731
Dec 31, 2024903.00903.00883.10892.00892.001,282,443
Dec 30, 2024891.75928.90878.45905.40905.403,192,145
Dec 27, 2024893.00899.90885.50887.00887.00592,236
Dec 26, 2024890.65895.00885.15891.90891.90766,954
Dec 24, 2024904.70904.80890.00890.65890.65980,630
Dec 23, 2024902.50906.90892.60904.80904.801,947,520
Dec 20, 2024905.70914.90895.35901.70901.701,401,586
Dec 19, 2024895.00908.00890.55905.05905.051,432,458
Dec 18, 2024920.00924.50905.00906.45906.451,200,629
Dec 17, 2024931.40934.80918.00920.05920.051,020,033
Dec 16, 2024935.00936.50923.00923.90923.90709,525
Dec 13, 2024928.90934.00913.55931.90931.901,275,193
Dec 12, 2024939.00944.00926.55928.50928.501,226,052
Dec 11, 2024948.20952.00937.15938.80938.801,218,352
Dec 10, 2024979.00979.00945.50948.20948.203,666,785
Dec 9, 2024987.651,007.80981.85986.35986.352,050,254
Dec 6, 2024977.90992.95975.20983.25983.251,330,397
Dec 5, 2024978.00981.00966.25976.90976.901,211,446
Dec 4, 2024970.00982.00967.60971.35971.351,044,244
Dec 3, 2024990.00995.00966.20969.75969.751,659,133
Dec 2, 2024985.00999.95974.35983.80983.801,979,567
Nov 29, 2024947.00992.15945.00985.50985.507,397,971
Nov 28, 2024920.00952.50917.25938.60938.602,788,917
Nov 27, 2024910.00917.50906.00916.30916.30779,480
Nov 26, 2024905.05919.80900.00907.20907.20873,562
Nov 25, 2024905.95911.75902.60905.05905.051,116,286
Nov 22, 2024884.00895.00879.00889.50889.50947,168
Nov 21, 2024894.00898.95872.00881.95881.951,648,142
Nov 19, 2024910.00916.65894.00896.65896.65778,486
Nov 18, 2024908.65916.95900.00901.75901.75667,386
Nov 14, 2024905.00924.50895.60908.65908.651,221,663
Nov 13, 2024922.00924.90890.05897.90897.901,326,985
Nov 12, 2024930.50958.00918.00921.15921.152,255,309
Nov 11, 2024920.00933.70909.00918.45918.451,238,920
Nov 8, 2024931.00934.85911.90914.65914.65717,691
Nov 7, 2024945.00954.00927.15929.70929.70816,992
Nov 6, 2024930.00947.80924.15945.25945.251,026,191
Nov 5, 2024925.00930.35915.80928.65928.65834,576
Nov 4, 2024934.00936.40911.25923.75923.75614,860
Nov 1, 2024926.90932.00925.30930.35930.35153,297
Oct 31, 2024933.00939.50920.00923.05923.05634,496
Oct 30, 2024937.85947.45930.05934.95934.95683,462
Oct 29, 2024920.10937.15915.80934.40934.401,053,721
Oct 28, 2024909.35923.65896.65915.40915.401,060,660
Oct 25, 2024910.10918.00888.30903.65903.651,268,810
Oct 24, 2024906.00924.00906.00912.40912.40911,588
Oct 23, 2024919.85924.90895.15909.45909.451,053,255
Oct 22, 2024926.00933.30909.25915.50915.501,397,403
Oct 21, 2024945.00952.90922.10926.30926.30767,516
Oct 18, 2024930.00941.95925.30934.90934.90707,640
Oct 17, 2024942.95949.90931.00933.10933.10731,896
Oct 16, 2024947.85955.00941.25942.95942.95976,566
Oct 15, 2024963.00965.00943.30947.85947.851,201,370
Oct 14, 2024958.30965.95954.75959.50959.50655,775
Oct 11, 2024967.45971.90947.25948.85948.85957,899
Oct 10, 2024974.00979.20962.05965.15965.15600,669
Oct 9, 2024971.00977.25964.00970.95970.95857,896
Oct 8, 2024931.00967.45923.10964.40964.403,021,144
Oct 7, 2024971.00977.00924.15931.00931.003,406,517
Oct 4, 2024973.00982.80955.70971.15971.151,345,161
Oct 3, 2024990.00994.85964.25967.35967.351,963,460
Oct 1, 20241,008.351,012.40999.001,000.051,000.051,146,284
Sep 30, 20241,022.001,022.001,003.101,006.951,006.951,434,359
Sep 27, 20241,033.201,033.201,020.401,024.251,024.251,196,872
Sep 26, 20241,024.001,048.901,010.501,028.051,028.052,653,652
Sep 25, 20241,026.951,032.451,013.101,019.001,019.00979,782
Sep 24, 20241,032.851,043.451,025.251,028.201,028.20922,727
Sep 23, 20241,012.951,037.451,012.151,032.851,032.851,343,379
Sep 20, 20241,008.001,024.451,002.501,010.351,010.351,547,836
Sep 19, 20241,023.001,029.55991.001,000.551,000.551,381,614
Sep 18, 20241,021.001,034.451,016.001,018.601,018.60708,747
Sep 17, 20241,029.951,029.951,020.001,021.201,021.20502,810
Sep 16, 20241,039.001,041.651,026.051,028.151,028.15927,727
Sep 13, 20241,035.001,046.001,028.701,034.151,034.15870,819
Sep 12, 20241,019.901,034.901,018.951,031.601,031.60836,623
Sep 11, 20241,033.001,036.851,004.851,013.701,013.70973,759
Sep 10, 20241,034.001,045.001,030.001,032.151,032.15749,982
Sep 9, 20241,038.901,044.901,020.001,029.301,029.301,433,956
Sep 6, 20241,065.001,072.001,035.001,038.901,038.901,370,284
Sep 5, 20241,064.001,079.951,058.301,069.301,069.301,019,982
Sep 4, 20241,055.101,069.901,050.601,064.751,064.75978,470
Sep 3, 20241,064.001,068.801,054.451,062.301,062.30857,613
Sep 2, 20241,065.501,070.251,055.751,058.601,058.60857,165
Aug 30, 20241,070.001,078.501,061.001,064.251,064.25933,547
Aug 29, 20241,088.001,088.001,061.001,068.851,068.851,520,168
Aug 28, 20241,080.451,095.001,073.001,084.501,084.501,481,538
Aug 27, 20241,061.901,090.001,045.001,079.151,079.153,116,822
Aug 26, 20241,065.001,073.751,049.701,052.051,052.051,156,208
Aug 23, 20241,080.301,080.301,059.001,061.351,061.35922,493
Aug 22, 20241,092.001,092.001,072.501,075.501,075.501,019,258
Aug 21, 20241,069.901,086.751,065.001,084.151,084.151,381,891
Aug 20, 20241,074.951,082.001,065.551,067.951,067.951,145,286
Aug 19, 20241,059.651,075.001,056.651,072.351,072.351,779,464
Aug 16, 20241,040.001,065.001,037.301,057.301,057.302,611,128
Aug 14, 20241,042.501,044.001,003.751,027.301,027.303,380,840
Aug 13, 20241,086.001,089.901,020.101,028.601,028.603,776,212
Aug 12, 20241,125.001,130.301,071.101,074.351,074.355,939,943
Aug 9, 20241,155.001,160.001,128.951,133.451,133.453,598,457
Aug 8, 20241,126.001,148.401,118.901,125.601,125.602,615,890
Aug 7, 20241,115.001,127.801,084.751,123.551,123.552,488,460
Aug 6, 20241,120.001,136.901,076.201,079.551,079.553,343,418
Aug 5, 20241,154.001,154.001,087.001,107.651,107.655,878,903
Aug 2, 20241,172.051,191.001,160.001,179.551,179.553,057,586
Aug 1, 20241,183.151,222.001,176.051,179.151,179.156,938,545
Jul 31, 20241,188.101,193.501,168.851,176.101,176.103,126,309
Jul 30, 20241,173.601,192.451,163.801,188.101,188.103,011,688
Jul 29, 20241,194.651,197.001,165.301,173.601,173.603,020,820
Jul 26, 20241,165.001,197.001,151.051,184.351,184.357,729,718
Jul 25, 20241,140.001,173.001,130.001,160.901,160.905,527,885
Jul 24, 20241,090.001,170.001,088.151,160.551,160.557,850,480
Jul 23, 20241,130.451,143.701,044.501,086.651,086.656,560,323
Jul 22, 20241,100.001,146.401,090.001,123.701,123.706,769,614
Jul 19, 2024 6.00 Dividend
Jul 19, 20241,106.001,118.701,063.351,108.251,108.255,579,511
Jul 18, 20241,109.001,130.001,088.301,109.651,103.657,475,945
Jul 16, 20241,065.001,117.801,058.201,108.451,102.4614,185,936
Jul 15, 20241,055.001,067.001,038.601,060.301,054.572,971,983
Jul 12, 20241,065.001,065.951,045.601,051.551,045.862,662,257
Jul 11, 20241,052.951,062.901,039.201,057.351,051.633,411,317
Jul 10, 20241,032.951,062.001,016.001,049.501,043.837,415,472
Jul 9, 20241,014.501,042.001,008.201,032.351,026.776,941,750
Jul 8, 20241,017.001,026.40999.101,013.351,007.872,355,243
Jul 5, 20241,010.201,024.201,003.801,015.651,010.162,331,848
Jul 4, 2024991.001,024.50991.001,010.201,004.743,904,568
Jul 3, 2024985.45993.40985.45988.20982.861,128,509
Jul 2, 2024998.00999.70982.20985.45980.121,535,205
Jul 1, 2024995.001,006.10990.10996.35990.961,804,287
Jun 28, 2024998.001,014.00985.20988.75983.402,730,672
Jun 27, 20241,003.551,017.40988.05991.75986.392,516,238
Jun 26, 20241,008.001,023.80999.201,001.40995.991,850,138
Jun 25, 20241,023.001,023.251,005.751,007.651,002.201,268,764
Jun 24, 20241,018.751,028.301,005.001,015.451,009.961,521,674
Jun 21, 20241,031.401,045.801,015.051,023.951,018.412,488,419
Jun 20, 20241,033.451,041.001,025.001,027.401,021.841,930,583
Jun 19, 20241,061.001,063.851,023.451,031.501,025.923,184,916
Jun 18, 20241,066.851,085.001,051.401,056.501,050.794,276,266
Jun 14, 20241,005.801,071.701,002.451,066.851,061.0812,499,063
Jun 13, 20241,004.001,013.45995.501,002.30996.881,570,380
Jun 12, 20241,010.001,016.80996.05998.45993.052,320,470
Jun 11, 2024999.001,020.95992.101,006.701,001.262,965,921
Jun 10, 20241,001.001,007.95992.00997.40992.012,211,500
Jun 7, 2024983.00997.75976.45994.20988.822,201,013
Jun 6, 2024954.80993.85954.40980.80975.503,548,002
Jun 5, 2024946.00948.00901.00941.40936.313,835,996
Jun 4, 20241,052.001,052.00880.05927.85922.8311,529,105
Jun 3, 20241,058.351,078.801,032.251,067.651,061.888,680,378
May 31, 2024997.951,018.00992.751,012.701,007.223,432,527
May 30, 2024996.501,008.00989.00993.30987.931,863,884
May 29, 20241,010.001,024.40993.00998.30992.902,716,582
May 28, 20241,054.701,062.451,011.651,016.001,010.516,525,071
May 27, 20241,035.001,054.001,024.051,036.051,030.453,168,271
May 24, 20241,033.001,052.301,013.351,029.751,024.183,747,892
May 23, 20241,056.001,059.001,028.501,031.201,025.622,389,235
May 22, 20241,031.001,066.751,031.001,055.451,049.747,658,810
May 21, 2024977.051,033.80975.001,023.701,018.166,323,927
May 17, 2024974.70979.00965.20970.40965.151,524,382
May 16, 20241,000.001,000.95967.20973.50968.242,292,001
May 15, 2024934.00999.35932.55990.00984.657,637,335
May 14, 2024896.65936.35896.00931.00925.971,922,026
May 13, 2024910.90912.65888.60891.70886.882,065,788
May 10, 2024920.00934.90902.15910.95906.022,853,402
May 9, 2024931.95934.20898.70902.15897.271,510,223
May 8, 2024923.00936.95920.60929.85924.821,315,309
May 7, 2024938.00946.00912.25921.65916.672,154,627
May 6, 2024982.80984.90929.65934.00928.953,714,064
May 3, 20241,003.801,004.00970.55979.15973.862,207,262
May 2, 2024982.901,009.80980.70999.15993.754,961,650
Apr 30, 2024985.15991.00975.55978.25972.961,883,464
Apr 29, 2024994.00994.00977.60980.20974.902,000,595
Apr 26, 2024989.001,005.50982.00988.05982.713,359,199
Apr 25, 2024995.00995.20979.45984.50979.181,754,417
Apr 24, 2024991.951,010.00988.45990.75985.392,492,259
Apr 23, 2024979.451,008.70977.00986.10980.774,958,541
Apr 22, 2024978.60983.80972.00974.60969.331,310,535
Apr 19, 2024952.85977.00948.65973.30968.042,273,800
Apr 18, 2024980.05986.00958.00961.05955.851,943,056
Apr 16, 2024954.95984.30944.40975.90970.622,226,633
Apr 15, 2024956.05974.00932.05961.55956.352,950,660
Apr 12, 2024976.00981.95968.00970.95965.701,850,855
Apr 10, 2024982.80989.80974.00976.95971.672,414,938
Apr 9, 2024997.301,014.90974.30979.25973.963,349,559
Apr 8, 2024998.001,007.00993.05996.70991.311,512,582
Apr 5, 20241,006.001,011.60990.05992.75987.382,430,940
Apr 4, 20241,003.801,016.35991.951,006.551,001.113,198,816
Apr 3, 2024995.001,016.00990.00997.75992.364,112,423
Apr 2, 2024972.651,001.80961.30998.40993.005,922,613
Apr 1, 2024925.00984.45924.00970.60965.354,863,536
Mar 28, 2024902.65928.00901.75916.15911.204,191,452
Mar 27, 2024900.95913.00888.95892.50887.677,788,410
Mar 26, 2024909.10918.00892.20897.45892.603,883,441
Mar 22, 2024905.00909.00888.50906.35901.454,895,634
Mar 21, 2024882.00909.55877.50901.80896.926,292,495
Mar 20, 2024885.90894.80865.00866.90862.214,003,650
Mar 19, 2024905.00918.75875.65879.55874.794,240,551
Mar 18, 2024916.50934.00902.00904.40899.513,765,432
Mar 15, 2024957.00969.70918.95925.15920.153,560,100
Mar 14, 2024910.00962.35901.05958.50953.324,958,488
Mar 13, 2024990.45994.95900.00909.75904.836,431,249
Mar 12, 20241,016.901,018.90980.55986.25980.922,878,325

Related Tickers

SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
 
HDFCLIFE.NS HDFC Life Insurance Company Limited
632.00
-0.78%
 
ICICIPRULI.NS ICICI Prudential Life Insurance Company Limited
544.90
-0.23%
 
ICICIPRULI.BO ICICI Prudential Life Insurance Company Limited
544.95
-0.32%
 
NIVABUPA.NS Niva Bupa Health Insurance Company Limited
72.01
+1.32%
 
MFSL.NS Max Financial Services Limited
1,061.80
-2.23%