Canada markets closed

Life Insurance Corporation of India (LICI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,015.85+5.80 (+0.57%)
At close: 03:54PM IST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20241,010.001,024.251,004.401,015.851,015.85113,306
Jul 04, 2024990.001,024.80990.001,010.051,010.05182,497
Jul 03, 2024987.00993.20985.65987.80987.8061,905
Jul 02, 2024996.601,000.00980.05985.20985.20209,854
Jul 01, 2024993.501,006.05990.10996.55996.55161,379
Jun 28, 2024995.601,013.95985.75989.05989.05210,134
Jun 27, 20241,002.351,016.95989.20991.80991.80217,274
Jun 26, 20241,008.001,023.051,000.001,001.401,001.4058,372
Jun 25, 20241,016.051,024.101,006.001,007.501,007.50119,883
Jun 24, 20241,018.351,027.951,005.001,015.451,015.4567,184
Jun 21, 20241,030.301,045.501,015.551,023.901,023.90230,392
Jun 20, 20241,032.051,040.951,025.551,027.801,027.80156,488
Jun 19, 20241,060.001,062.801,024.001,032.001,032.00140,723
Jun 18, 20241,066.351,085.001,051.351,056.101,056.10327,078
Jun 14, 20241,007.601,071.851,002.701,067.001,067.00517,714
Jun 13, 20241,004.501,013.00996.001,001.801,001.8061,412
Jun 12, 20241,010.001,016.15995.50998.30998.3077,538
Jun 11, 2024999.001,020.95992.651,006.601,006.60101,557
Jun 10, 2024999.951,007.10991.95997.15997.1581,275
Jun 07, 2024981.05997.15976.65993.60993.6089,194
Jun 06, 2024955.00995.00954.05980.45980.45333,543
Jun 05, 2024943.00947.95900.65942.20942.20243,861
Jun 04, 20241,057.451,057.45880.70925.75925.75592,508
Jun 03, 20241,055.051,078.801,032.001,067.451,067.45781,843
May 31, 2024998.001,018.00993.001,012.701,012.70113,995
May 30, 20241,014.951,014.95989.05992.75992.7592,545
May 29, 20241,015.951,024.00992.95998.10998.10240,446
May 28, 20241,053.051,062.551,011.551,021.401,021.40476,274
May 27, 20241,034.251,053.951,024.051,035.801,035.80336,323
May 24, 20241,033.051,052.101,012.601,029.801,029.80323,091
May 23, 20241,055.001,059.251,028.001,032.001,032.00122,384
May 22, 20241,029.351,066.001,029.351,055.401,055.40318,346
May 21, 2024975.351,033.95975.001,022.901,022.90309,548
May 17, 2024975.00978.95965.60970.15970.1564,050
May 16, 2024999.50999.90967.55973.35973.3590,594
May 15, 2024934.00999.15933.05989.80989.80777,309
May 14, 2024895.75936.00895.75931.05931.05195,526
May 13, 2024911.00915.00888.60891.70891.70121,599
May 10, 2024920.00935.00902.50910.75910.75253,381
May 09, 2024931.05933.50899.10902.30902.30180,356
May 08, 2024922.00936.90921.00929.90929.90139,807
May 07, 2024937.05946.75911.60921.90921.9092,537
May 06, 2024980.60984.00930.55933.65933.65133,868
May 03, 20241,002.701,004.50970.85979.00979.0099,633
May 02, 2024981.901,009.40980.05998.85998.85184,278
Apr 30, 2024984.10991.00975.45978.05978.05149,006
Apr 29, 2024995.40995.40978.50980.20980.20134,402
Apr 26, 2024989.751,005.00982.20988.05988.05101,347
Apr 25, 2024998.95998.95979.60984.40984.4064,237
Apr 24, 2024990.851,009.90988.55990.65990.65105,109
Apr 23, 2024977.951,008.75977.95985.60985.60157,920
Apr 22, 2024977.40983.60972.25974.40974.4053,065
Apr 19, 2024954.45976.85948.20973.05973.0581,241
Apr 18, 2024979.00986.00958.05960.85960.85150,021
Apr 16, 2024953.25984.60946.00976.35976.3583,847
Apr 15, 2024815.05973.95815.05961.15961.15384,756
Apr 12, 2024976.00982.00968.05971.15971.1566,711
Apr 10, 2024988.00989.40975.00976.90976.9079,729
Apr 09, 2024996.251,015.00974.55978.40978.4094,274
Apr 08, 2024995.051,006.00993.35996.15996.1542,284
Apr 05, 20241,005.001,011.00990.00992.40992.4078,004
Apr 04, 20241,002.001,016.00992.101,006.101,006.10124,509
Apr 03, 2024994.201,015.20990.00997.20997.20307,650
Apr 02, 2024973.001,001.85961.85998.70998.70184,515
Apr 01, 2024925.00983.75925.00970.35970.35229,821
Mar 28, 2024903.00927.65902.95914.60914.60341,507
Mar 27, 2024899.20912.95889.10894.20894.20160,350
Mar 26, 2024906.55918.00892.30897.35897.35299,975
Mar 22, 2024905.10908.50889.00906.35906.35290,862
Mar 21, 2024882.00909.60877.15902.00902.00377,745
Mar 20, 2024885.00894.90865.20866.90866.90140,815
Mar 19, 2024904.70918.70876.05879.50879.50339,994
Mar 18, 2024917.65933.80902.50904.60904.60152,144
Mar 15, 2024956.15969.55919.15924.85924.85277,850
Mar 14, 2024908.75962.60901.20958.80958.80240,277
Mar 13, 2024990.00994.80900.45908.70908.70269,811
Mar 12, 20241,015.101,018.95980.00986.15986.15261,452
Mar 11, 20241,034.351,044.751,006.951,012.001,012.00232,368
Mar 07, 20241,012.001,034.001,007.001,025.451,025.45173,792
Mar 06, 20241,028.701,034.55998.051,010.351,010.35101,452
Mar 05, 20241,037.551,047.801,023.301,026.751,026.75185,386
Mar 04, 20241,037.001,049.551,021.901,037.251,037.25115,155
Mar 01, 20241,025.051,040.001,025.001,029.551,029.55194,458
Feb 29, 20241,010.101,027.55997.751,023.251,023.25132,600
Feb 28, 20241,049.851,053.001,003.451,006.601,006.60355,687
Feb 27, 20241,042.651,067.951,037.001,040.301,040.30172,769
Feb 26, 20241,065.251,075.051,038.001,040.901,040.90249,146
Feb 23, 20241,062.001,082.001,048.451,066.651,066.65154,696
Feb 22, 20241,041.001,070.151,031.801,063.951,063.95231,809
Feb 21, 20241,042.801,054.351,027.301,039.051,039.05184,544
Feb 21, 20244 Dividend
Feb 20, 20241,055.151,056.451,036.001,040.951,036.95129,354
Feb 19, 20241,081.401,130.001,050.001,052.151,048.11338,560
Feb 16, 20241,062.501,068.151,030.751,039.401,035.41206,267
Feb 15, 20241,083.951,086.101,046.301,055.401,051.34225,820
Feb 14, 20241,001.251,078.30989.801,070.001,065.89394,748
Feb 13, 20241,029.001,044.00979.851,009.901,006.02364,669
Feb 12, 20241,149.951,150.001,010.701,022.301,018.371,113,201
Feb 09, 20241,157.951,175.001,066.751,080.851,076.701,490,790
Feb 08, 20241,074.951,144.451,070.701,106.251,102.001,431,842
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...