NSE - Delayed Quote
INR
Life Insurance Corporation of India (LICI.NS)
383.25
-12.75
(-3.22%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
396.00
396.20
383.25
383.25
383.25
5,214,069
Oct 29, 2026
391.45
396.20
390.35
396.00
396.00
4,609,483
Oct 28, 2026
387.70
393.00
384.40
391.45
391.45
4,804,422
Oct 27, 2026
381.20
389.20
380.80
387.70
387.70
7,628,205
Oct 26, 2026
381.50
385.20
377.40
380.95
380.95
7,582,932
Oct 23, 2026
388.10
388.75
377.10
381.50
381.50
10,950,325
Oct 22, 2026
390.10
391.00
384.20
387.50
387.50
10,469,733
Oct 21, 2026
394.00
397.15
389.15
392.05
392.05
9,229,853
Oct 19, 2026
396.10
398.00
391.00
393.35
393.35
5,725,234
Oct 16, 2026
395.00
398.30
391.40
397.75
397.75
6,624,970
Oct 15, 2026
401.90
401.90
393.10
394.00
394.00
9,913,102
Oct 14, 2026
394.80
395.85
391.35
394.00
394.00
4,918,618
Oct 13, 2026
391.50
397.60
390.10
394.05
394.05
4,739,916
Oct 12, 2026
394.25
394.35
388.55
391.50
391.50
3,574,282
Oct 9, 2026
380.00
394.70
380.00
394.25
394.25
5,557,459
Oct 8, 2026
386.30
388.00
378.20
379.25
379.25
3,328,818
Oct 7, 2026
390.00
393.35
382.50
386.30
386.30
4,216,811
Oct 6, 2026
390.00
392.20
386.50
390.00
390.00
3,373,619
Oct 5, 2026
392.50
394.80
385.50
388.70
388.70
6,242,567
Oct 1, 2026
394.00
396.75
386.00
391.85
391.85
5,862,855
Sep 30, 2026
395.00
398.95
391.90
395.20
395.20
6,311,852
Sep 29, 2026
400.00
401.00
390.00
390.00
390.00
9,662,972
Sep 28, 2026
408.00
408.00
400.50
400.65
400.65
5,071,575
Sep 25, 2026
404.00
410.05
403.05
409.05
409.05
11,594,970
Sep 24, 2026
400.90
417.80
398.50
406.00
406.00
14,741,490
Sep 23, 2026
404.40
407.50
401.65
407.50
407.50
3,944,345
Sep 22, 2026
400.85
406.80
399.55
404.55
404.55
5,528,988
Sep 21, 2026
400.20
402.20
396.05
400.00
400.00
7,381,704
Sep 18, 2026
400.00
407.70
398.80
407.70
407.70
6,937,082
Sep 17, 2026
395.50
406.00
392.55
400.00
400.00
7,410,477
Sep 16, 2026
392.00
395.50
386.50
395.50
395.50
7,015,226
Sep 15, 2026
402.60
404.70
390.65
391.50
391.50
12,174,521
Sep 11, 2026
402.00
405.65
400.25
404.10
404.10
8,144,654
Sep 10, 2026
407.50
407.65
402.35
405.60
405.60
7,670,673
Sep 9, 2026
410.00
410.95
406.55
407.50
407.50
5,491,468
Sep 8, 2026
414.10
416.25
409.75
410.75
410.75
6,844,270
Sep 7, 2026
418.70
419.60
410.25
411.50
411.50
2,694,855
Sep 4, 2026
416.85
419.30
415.30
415.35
415.35
5,411,741
Sep 3, 2026
411.80
417.00
411.00
416.90
416.90
5,101,486
Sep 2, 2026
411.95
412.50
406.80
408.25
408.25
2,710,302
Sep 1, 2026
418.85
418.90
409.95
412.15
412.15
3,609,510
Aug 31, 2026
418.00
421.90
412.35
418.00
418.00
7,463,242
Aug 28, 2026
416.80
422.00
409.50
422.00
422.00
16,058,167
Aug 27, 2026
417.45
421.25
412.70
413.95
413.95
5,422,128
Aug 26, 2026
423.90
427.90
415.15
415.30
415.30
15,185,925
Aug 25, 2026
421.90
428.15
420.20
424.00
424.00
11,707,497
Aug 24, 2026
426.00
427.25
419.25
421.85
421.85
10,848,478
Aug 21, 2026
421.70
425.90
419.55
422.25
422.25
10,062,346
Aug 20, 2026
415.05
424.40
412.95
419.00
419.00
19,032,512
Aug 19, 2026
411.00
415.40
410.00
413.10
413.10
9,495,877
Aug 18, 2026
410.10
413.95
407.00
410.00
410.00
5,374,472
Aug 17, 2026
413.45
414.85
410.00
410.00
410.00
4,621,227
Aug 14, 2026
411.00
416.15
406.25
413.50
413.50
14,993,510
Aug 13, 2026
414.50
416.70
409.10
412.15
412.15
18,983,295
Aug 12, 2026
409.00
417.00
404.70
417.00
417.00
20,957,554
Aug 11, 2026
394.40
410.45
393.20
406.00
406.00
49,779,915
Aug 10, 2026
394.90
397.55
392.15
393.00
393.00
17,941,303
Aug 7, 2026
393.45
396.85
391.10
394.00
394.00
36,390,176
Aug 6, 2026
387.25
391.40
387.25
387.55
387.55
57,401,466
Aug 5, 2026
386.00
397.35
385.90
393.00
393.00
46,620,081
Aug 4, 2026
392.00
402.40
388.80
391.30
391.30
52,718,651
Aug 3, 2026
426.05
431.30
422.95
428.50
428.50
2,043,005
Jul 31, 2026
423.10
425.65
420.30
424.70
424.70
1,299,272
Jul 30, 2026
423.90
426.65
418.90
422.85
422.85
1,639,813
Jul 29, 2026
427.15
427.65
423.10
423.90
423.90
870,191
Jul 28, 2026
424.35
428.90
422.85
427.15
427.15
2,063,111
Jul 27, 2026
422.10
427.35
422.10
424.35
424.35
1,064,234
Jul 24, 2026
421.40
424.00
416.60
421.30
421.30
862,880
Jul 23, 2026
422.80
426.70
419.05
421.40
421.40
1,508,641
Jul 22, 2026
429.70
430.50
422.00
423.30
423.30
1,110,423
Jul 21, 2026
433.00
434.35
427.50
429.70
429.70
1,215,548
Jul 20, 2026
433.10
434.80
430.00
433.00
433.00
828,660
Jul 17, 2026
438.00
447.60
432.20
433.10
433.10
5,966,445
Jul 16, 2026
439.75
441.50
434.70
438.30
438.30
2,109,431
Jul 15, 2026
437.50
447.40
436.80
439.75
439.75
3,963,134
Jul 14, 2026
439.80
442.75
431.80
435.40
435.40
3,063,959
Jul 13, 2026
440.00
442.95
438.00
441.30
441.30
1,065,724
Jul 10, 2026
440.00
446.00
437.20
443.05
443.05
3,238,469
Jul 9, 2026
427.90
440.90
427.40
438.45
438.45
3,344,176
Jul 8, 2026
434.80
440.75
425.40
427.90
427.90
3,990,127
Jul 7, 2026
428.70
437.95
428.70
435.40
435.40
3,555,151
Jul 6, 2026
430.00
434.65
428.05
429.10
429.10
1,483,509
Jul 3, 2026
432.50
434.45
429.00
430.25
430.25
1,622,268
Jul 2, 2026
434.70
435.55
430.05
432.10
432.10
1,767,476
Jul 1, 2026
433.05
440.00
431.00
434.70
434.70
3,542,657
Jun 30, 2026
433.40
436.25
428.25
431.65
431.65
4,056,374
Jun 29, 2026
421.00
432.35
421.00
431.25
431.25
4,278,076
Jun 25, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
423.00
429.85
420.40
423.35
423.35
6,397,374
Jun 24, 2026
440.10
442.55
433.45
436.60
426.60
6,122,691
Jun 23, 2026
442.80
448.80
437.20
440.15
430.07
6,442,829
Jun 22, 2026
446.10
446.10
438.50
442.40
432.27
4,709,990
Jun 19, 2026
430.80
450.20
430.05
440.15
430.07
12,106,383
Jun 18, 2026
419.70
437.90
418.70
430.00
420.15
10,970,744
Jun 17, 2026
410.50
419.15
408.60
418.15
408.57
4,156,009
Jun 16, 2026
408.40
413.20
406.70
411.00
401.59
3,630,392
Jun 15, 2026
403.00
409.90
403.00
405.70
396.41
2,896,817
Jun 12, 2026
396.10
399.80
393.15
399.35
390.20
2,044,734
Jun 11, 2026
393.20
396.10
391.55
393.20
384.19
2,234,212
Jun 10, 2026
404.10
406.20
395.00
395.95
386.88
2,722,258
Jun 9, 2026
396.65
404.75
396.15
403.90
394.65
3,137,828
Jun 8, 2026
395.00
399.95
392.20
395.50
386.44
3,226,124
Jun 5, 2026
395.90
403.00
395.10
399.90
390.74
3,180,615
Jun 4, 2026
400.50
401.50
396.60
398.65
389.52
3,174,167
Jun 3, 2026
400.70
404.80
397.50
402.90
393.67
4,244,501
Jun 2, 2026
401.00
403.25
397.10
400.70
391.52
3,873,835
Jun 1, 2026
413.40
414.35
403.60
404.85
395.58
4,106,271
May 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
417.60
421.45
410.00
411.35
401.93
5,247,712
May 27, 2026
427.50
427.50
409.42
415.00
405.49
11,287,600
May 26, 2026
420.85
428.55
417.13
427.45
417.66
8,146,676
May 25, 2026
413.92
423.25
410.73
418.67
409.09
9,892,270
May 22, 2026
417.50
419.50
404.83
406.48
397.16
37,606,972
May 21, 2026
404.00
406.00
399.45
400.10
390.94
8,147,150
May 20, 2026
401.40
403.80
398.15
400.27
391.11
3,138,790
May 19, 2026
396.50
404.50
396.50
401.75
392.55
1,347,980
May 18, 2026
397.92
397.92
388.85
395.70
386.64
1,886,626
May 15, 2026
405.00
407.85
398.35
399.58
390.42
2,796,790
May 14, 2026
394.08
404.42
394.08
402.50
393.28
2,871,500
May 13, 2026
390.63
396.50
388.02
393.52
384.51
1,765,760
May 12, 2026
399.25
399.92
389.73
390.38
381.43
2,868,814
May 11, 2026
400.00
403.40
397.50
399.17
390.03
3,472,092
May 8, 2026
405.00
405.00
400.33
401.08
391.89
1,926,806
May 7, 2026
405.00
407.88
401.63
405.58
396.29
2,607,670
May 6, 2026
402.00
404.45
399.20
403.63
394.38
2,867,990
May 5, 2026
400.00
400.85
398.50
399.63
390.47
1,206,994
May 4, 2026
402.75
403.75
398.10
401.00
391.82
1,952,854
Apr 30, 2026
405.48
406.02
398.08
398.95
389.81
2,459,440
Apr 29, 2026
413.30
413.30
405.50
406.23
396.92
2,186,354
Apr 28, 2026
408.98
411.45
407.50
408.85
399.49
3,259,634
Apr 27, 2026
407.00
410.50
406.20
409.75
400.36
2,168,062
Apr 24, 2026
406.00
408.70
402.02
405.52
396.24
1,736,534
Apr 23, 2026
408.98
410.30
405.30
405.83
396.53
1,740,374
Apr 22, 2026
412.05
413.35
409.65
410.25
400.85
2,255,716
Apr 21, 2026
413.52
416.25
411.55
412.05
402.61
2,557,530
Apr 20, 2026
421.10
421.10
413.08
414.05
404.57
3,302,870
Apr 17, 2026
420.95
423.00
417.60
421.10
411.46
2,689,066
Apr 16, 2026
425.80
428.17
419.00
420.83
411.19
4,968,048
Apr 15, 2026
415.00
422.35
412.30
421.08
411.43
9,442,538
Apr 13, 2026
397.35
405.00
390.88
401.83
392.62
4,772,460
Apr 10, 2026
400.27
407.20
398.05
399.17
390.03
5,018,798
Apr 9, 2026
398.35
399.50
393.15
396.70
387.61
3,722,952
Apr 8, 2026
390.00
401.80
386.75
396.85
387.76
9,052,266
Apr 7, 2026
372.50
372.52
366.50
371.60
363.09
1,788,720
Apr 6, 2026
368.00
373.50
363.70
372.48
363.94
2,191,042
Apr 2, 2026
369.00
369.00
360.75
367.42
359.01
3,149,234
Apr 1, 2026
372.50
379.02
368.27
373.00
364.46
2,923,536
Mar 30, 2026
380.00
380.02
361.33
362.83
354.51
6,348,214
Mar 27, 2026
387.50
387.50
380.05
382.83
374.06
11,354,128
Mar 25, 2026
382.00
392.33
381.77
390.55
381.60
2,462,134
Mar 24, 2026
379.38
381.50
370.20
379.35
370.66
2,055,704
Mar 23, 2026
383.00
384.45
368.52
370.00
361.53
2,631,002
Mar 20, 2026
387.00
389.73
384.92
388.38
379.48
2,091,196
Mar 19, 2026
387.00
388.95
381.25
383.02
374.25
1,843,922
Mar 18, 2026
389.98
395.00
388.95
392.92
383.93
2,328,366
Mar 17, 2026
390.48
391.23
387.67
388.88
379.97
1,385,998
Mar 16, 2026
385.00
392.45
379.55
388.67
379.77
2,442,612
Mar 13, 2026
396.50
399.00
385.05
386.35
377.50
2,499,568
Mar 12, 2026
399.95
404.00
395.77
398.33
389.20
1,511,420
Mar 11, 2026
410.50
413.70
400.05
401.20
392.01
1,408,504
Mar 10, 2026
407.58
412.40
403.88
410.70
401.29
2,057,588
Mar 9, 2026
403.50
406.52
396.60
402.70
393.48
2,804,324
Mar 6, 2026
415.50
417.40
410.20
411.15
401.73
1,434,420
Mar 5, 2026
415.50
419.98
411.45
416.48
406.94
2,207,700
Mar 4, 2026
411.55
416.23
409.00
414.02
404.54
2,420,672
Mar 2, 2026
412.00
422.50
411.08
420.98
411.33
2,666,370
Feb 27, 2026
435.38
435.38
422.50
424.70
414.97
2,177,048
Feb 26, 2026
438.00
439.50
432.63
435.42
425.45
1,481,174
Feb 25, 2026
443.50
448.25
436.30
437.42
427.41
2,706,696
Feb 24, 2026
441.00
443.00
436.00
441.00
430.90
2,767,354
Feb 23, 2026
438.00
442.90
436.83
441.63
431.51
2,150,666
Feb 20, 2026
432.13
438.50
430.85
436.65
426.65
1,060,254
Feb 19, 2026
439.35
441.25
430.48
432.13
422.23
1,223,766
Feb 18, 2026
437.80
440.45
435.38
439.35
429.29
1,100,504
Feb 17, 2026
434.40
439.75
432.02
437.05
427.04
1,345,064
Feb 16, 2026
431.20
435.42
426.77
434.58
424.62
1,433,834
Feb 13, 2026
436.20
438.50
428.10
431.20
421.32
1,750,054
Feb 12, 2026
438.23
441.15
436.00
440.48
430.39
2,310,858
Feb 11, 2026
440.50
443.48
432.52
437.65
427.63
4,060,706
Feb 10, 2026
449.50
451.40
444.35
445.85
435.64
2,215,602
Feb 9, 2026
450.98
454.00
442.13
447.73
437.47
4,648,224
Feb 6, 2026
423.73
453.75
423.73
450.92
440.60
31,639,860
Feb 5, 2026
417.75
421.00
415.73
419.88
410.26
1,344,790
Feb 4, 2026
420.00
420.67
415.40
417.65
408.08
1,236,242
Feb 3, 2026
411.50
421.50
411.13
419.15
409.55
4,413,136
Feb 2, 2026
400.00
403.50
394.23
401.08
391.89
2,130,904
Jan 30, 2026
408.45
417.45
406.60
412.25
402.81
1,439,724
Jan 29, 2026
411.02
413.52
408.15
410.50
401.10
1,061,708
Jan 28, 2026
404.45
412.50
404.35
411.08
401.66
1,267,534
Jan 27, 2026
402.45
405.00
398.83
403.90
394.65
1,921,988
Jan 23, 2026
410.98
413.65
400.05
401.23
392.04
1,554,458
Jan 22, 2026
405.35
412.13
404.60
409.65
400.27
4,041,946
Jan 21, 2026
404.48
406.90
401.27
404.77
395.50
2,266,090
Jan 20, 2026
404.88
410.45
402.50
404.58
395.31
1,948,960
Jan 19, 2026
409.00
411.10
403.35
404.88
395.60
2,034,722
Jan 16, 2026
413.35
415.40
409.45
410.20
400.80
1,420,378
Jan 15, 2026
413.35
413.35
413.35
413.35
403.88
-
Jan 14, 2026
415.00
416.42
412.25
413.35
403.88
1,129,766
Jan 13, 2026
416.55
419.45
412.90
415.88
406.35
1,309,450
Jan 12, 2026
414.50
418.40
411.52
416.05
406.52
1,713,932
Jan 9, 2026
419.00
421.20
413.25
414.50
405.01
2,235,198
Jan 8, 2026
425.05
425.65
417.55
418.90
409.31
1,721,098
Jan 7, 2026
425.02
427.23
422.77
425.98
416.22
1,762,844
Jan 6, 2026
424.00
429.30
424.00
425.02
415.29
1,938,260
Jan 5, 2026
429.25
431.80
421.85
423.10
413.41
4,168,662
Jan 2, 2026
426.60
431.00
425.60
430.42
420.57
1,155,554
Jan 1, 2026
427.50
429.67
425.77
426.40
416.63
481,890
Dec 31, 2025
423.27
429.73
423.00
427.45
417.66
899,758
Dec 30, 2025
420.60
425.17
419.30
424.63
414.90
2,164,614
Dec 29, 2025
423.05
427.25
420.13
421.13
411.48
1,280,810
Dec 26, 2025
425.05
425.70
422.40
424.88
415.14
1,407,316
Dec 24, 2025
427.70
429.00
425.75
426.95
417.17
988,108
Dec 23, 2025
428.70
429.70
427.00
427.70
417.90
2,287,094
Dec 22, 2025
426.00
429.75
424.45
428.67
418.86
962,110
Dec 19, 2025
423.70
426.63
422.95
426.00
416.24
1,487,870
Dec 18, 2025
423.00
424.95
417.90
423.70
414.00
8,408,104
Dec 17, 2025
429.50
429.52
421.55
422.27
412.60
1,411,092
Dec 16, 2025
430.00
430.00
425.15
427.25
417.46
2,528,974
Dec 15, 2025
432.00
433.08
427.75
428.45
418.64
1,520,026
Dec 12, 2025
432.50
435.00
430.63
433.80
423.86
1,027,366
Dec 11, 2025
428.50
432.00
426.75
429.17
419.35
1,981,114
Dec 10, 2025
429.00
433.42
428.65
429.48
419.64
958,474
Dec 9, 2025
428.00
431.33
421.70
430.48
420.62
1,838,812
Dec 8, 2025
435.50
437.02
426.77
428.77
418.95
2,619,446
Dec 5, 2025
437.50
438.45
433.00
434.95
424.99
2,165,570
Dec 4, 2025
435.90
438.77
434.25
438.33
428.29
1,222,074
Dec 3, 2025
442.52
444.30
433.15
434.02
424.08
3,488,504
Dec 2, 2025
442.50
445.80
441.00
441.95
431.83
2,444,032
Dec 1, 2025
448.48
449.92
440.08
441.05
430.95
2,131,396
Nov 28, 2025
450.00
451.48
446.63
447.23
436.98
2,072,780
Nov 27, 2025
448.00
451.00
445.63
450.13
439.82
3,376,454
Nov 26, 2025
448.48
450.95
446.80
447.40
437.15
1,695,090
Nov 25, 2025
446.05
450.40
445.75
448.83
438.55
2,219,090
Nov 24, 2025
451.20
452.10
444.10
447.52
437.27
2,273,820
Nov 21, 2025
454.50
455.00
449.63
451.20
440.87
3,307,168
Nov 20, 2025
457.50
459.98
453.02
454.15
443.75
2,602,280
Nov 19, 2025
457.75
460.50
455.25
457.02
446.56
1,847,726
Nov 18, 2025
457.67
460.30
453.30
457.75
447.27
2,577,406
Nov 17, 2025
454.73
458.33
454.10
457.67
447.19
1,853,980
Nov 14, 2025
450.00
455.38
448.80
454.73
444.31
1,660,810
Nov 13, 2025
450.25
454.23
444.08
451.42
441.09
6,734,498
Nov 12, 2025
451.58
454.90
449.08
450.08
439.77
4,987,378
Nov 11, 2025
452.00
452.42
447.52
450.30
439.99
4,064,832
Nov 10, 2025
463.45
465.95
449.00
449.85
439.55
6,409,592
Nov 7, 2025
455.00
468.48
447.55
462.08
451.49
15,399,360
Nov 6, 2025
451.05
453.33
446.13
448.05
437.79
2,407,054
Nov 4, 2025
462.50
462.50
451.05
452.85
442.48
3,938,402
Nov 3, 2025
447.35
461.50
447.35
459.95
449.42
5,933,338
Oct 31, 2025
448.58
450.50
445.15
447.35
437.10
2,559,480
Oct 30, 2025
455.42
455.42
448.55
450.38
440.06
1,512,770
