Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,299.70 +4,373.20 (+6.53%) CMC Crypto 200
1,539.96 +51.42 (+3.45%)
Life Insurance Corporation of India (LICI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 977.05 | 1,033.80 | 975.00 | 1,023.70 | 1,023.70 | 6,313,386 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 910.90 | 1,000.95 | 888.60 | 970.40 | 970.40 | 15,441,532 |
| 06 May 2024 | 982.80 | 984.90 | 898.70 | 910.95 | 910.95 | 11,547,625 |
| 29 Apr 2024 | 994.00 | 1,009.80 | 970.55 | 979.15 | 979.15 | 11,052,971 |
| 22 Apr 2024 | 978.60 | 1,010.00 | 972.00 | 988.05 | 988.05 | 13,874,951 |
| 15 Apr 2024 | 956.05 | 986.00 | 932.05 | 973.30 | 973.30 | 9,394,149 |
| 08 Apr 2024 | 998.00 | 1,014.90 | 968.00 | 970.95 | 970.95 | 9,127,934 |
| 01 Apr 2024 | 925.00 | 1,016.35 | 924.00 | 992.75 | 992.75 | 20,528,328 |
| 25 Mar 2024 | 906.35 | 928.00 | 888.95 | 916.15 | 916.15 | 15,863,303 |
| 18 Mar 2024 | 916.50 | 934.00 | 865.00 | 906.35 | 906.35 | 23,197,762 |
| 11 Mar 2024 | 1,035.00 | 1,045.00 | 900.00 | 925.15 | 925.15 | 20,605,845 |
| 04 Mar 2024 | 1,037.00 | 1,049.00 | 998.25 | 1,024.80 | 1,024.80 | 8,839,608 |
| 26 Feb 2024 | 1,066.50 | 1,075.70 | 997.10 | 1,029.70 | 1,029.70 | 15,405,291 |
| 21 Feb 2024 | 4 Dividend | |||||
| 19 Feb 2024 | 1,080.00 | 1,092.00 | 1,027.70 | 1,066.50 | 1,062.41 | 23,399,026 |
| 12 Feb 2024 | 1,112.05 | 1,125.00 | 979.95 | 1,039.85 | 1,035.86 | 39,991,279 |
| 05 Feb 2024 | 956.50 | 1,175.00 | 955.00 | 1,080.85 | 1,076.70 | 76,365,916 |
| 29 Jan 2024 | 910.00 | 971.90 | 903.60 | 945.45 | 941.82 | 29,225,076 |
| 22 Jan 2024 | 901.90 | 950.05 | 866.00 | 903.50 | 900.03 | 11,429,372 |
| 15 Jan 2024 | 829.30 | 918.45 | 829.30 | 901.90 | 898.44 | 29,416,594 |
| 08 Jan 2024 | 845.00 | 850.95 | 819.30 | 829.30 | 826.12 | 9,689,895 |
| 01 Jan 2024 | 831.50 | 864.00 | 831.00 | 844.40 | 841.16 | 20,000,009 |
| 25 Dec 2023 | 792.80 | 843.90 | 780.00 | 832.50 | 829.30 | 24,164,019 |
| 18 Dec 2023 | 798.00 | 821.00 | 746.30 | 792.80 | 789.76 | 20,171,461 |
| 11 Dec 2023 | 775.00 | 820.00 | 768.00 | 796.15 | 793.09 | 20,928,648 |
| 04 Dec 2023 | 680.00 | 803.40 | 680.00 | 772.45 | 769.49 | 50,612,140 |
| 27 Nov 2023 | 677.65 | 699.00 | 667.15 | 670.90 | 668.32 | 17,454,379 |
| 20 Nov 2023 | 614.65 | 682.00 | 607.70 | 677.65 | 675.05 | 21,555,014 |
| 13 Nov 2023 | 605.00 | 618.80 | 598.25 | 614.65 | 612.29 | 4,464,176 |
| 06 Nov 2023 | 609.90 | 619.60 | 608.10 | 610.25 | 607.91 | 2,843,682 |
| 30 Oct 2023 | 606.60 | 610.30 | 599.00 | 608.05 | 605.72 | 2,712,600 |
| 23 Oct 2023 | 634.95 | 636.70 | 597.35 | 606.65 | 604.32 | 3,902,263 |
| 16 Oct 2023 | 634.65 | 651.85 | 632.60 | 634.95 | 632.51 | 4,430,466 |
| 09 Oct 2023 | 639.20 | 644.20 | 630.10 | 634.65 | 632.21 | 3,795,373 |
| 02 Oct 2023 | 649.75 | 649.75 | 634.05 | 644.35 | 641.88 | 2,187,539 |
| 25 Sept 2023 | 650.00 | 653.00 | 643.05 | 649.75 | 647.26 | 3,395,305 |
| 18 Sept 2023 | 667.50 | 671.80 | 649.00 | 651.30 | 648.80 | 3,155,786 |
| 11 Sept 2023 | 677.65 | 684.90 | 654.55 | 667.50 | 664.94 | 6,668,710 |
| 04 Sept 2023 | 647.00 | 691.00 | 647.00 | 674.15 | 671.56 | 13,314,918 |
| 28 Aug 2023 | 649.75 | 660.50 | 643.05 | 645.75 | 643.27 | 3,299,575 |
| 21 Aug 2023 | 651.10 | 667.90 | 645.00 | 648.35 | 645.86 | 4,472,178 |
| 14 Aug 2023 | 660.00 | 662.00 | 648.05 | 650.80 | 648.30 | 3,861,166 |
| 07 Aug 2023 | 659.10 | 679.00 | 639.70 | 659.85 | 657.32 | 8,829,901 |
| 31 Jul 2023 | 627.00 | 665.00 | 627.00 | 658.50 | 655.97 | 9,626,570 |
| 24 Jul 2023 | 635.75 | 640.00 | 621.05 | 626.75 | 624.34 | 3,602,466 |
| 21 Jul 2023 | 3 Dividend | |||||
| 17 Jul 2023 | 617.50 | 642.90 | 617.50 | 635.75 | 630.29 | 5,100,047 |
| 10 Jul 2023 | 623.00 | 629.90 | 614.25 | 618.70 | 613.38 | 3,260,390 |
| 03 Jul 2023 | 635.00 | 637.85 | 621.25 | 622.60 | 617.25 | 3,418,009 |
| 26 Jun 2023 | 624.95 | 633.50 | 611.75 | 632.25 | 626.82 | 4,449,641 |
| 19 Jun 2023 | 605.00 | 654.00 | 603.55 | 624.95 | 619.58 | 11,781,306 |
| 12 Jun 2023 | 598.80 | 606.70 | 595.05 | 604.45 | 599.25 | 4,102,118 |
| 05 Jun 2023 | 598.50 | 610.40 | 595.95 | 601.95 | 596.78 | 4,017,159 |
| 29 May 2023 | 610.00 | 610.10 | 593.00 | 596.85 | 591.72 | 3,775,103 |
| 22 May 2023 | 569.00 | 615.50 | 566.70 | 604.30 | 599.11 | 13,105,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.