LIFE INSURANCE CORPORATION OF INDIA (lici)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 854.0 | 854.2 | 853.65 | 853.65 | 10350 |
| 2025-05-20 15:28:00 | 854.65 | 854.65 | 854.0 | 854.0 | 10350 |
| 2025-05-20 15:27:00 | 854.05 | 854.85 | 854.05 | 854.65 | 18400 |
| 2025-05-20 15:26:00 | 853.9 | 854.45 | 853.9 | 854.05 | 17825 |
| 2025-05-20 15:25:00 | 852.85 | 853.9 | 852.85 | 853.9 | 13800 |
| 2025-05-20 15:24:00 | 852.4 | 852.85 | 852.2 | 852.85 | 14950 |
| 2025-05-20 15:23:00 | 851.8 | 852.65 | 851.8 | 852.65 | 9775 |
| 2025-05-20 15:22:00 | 852.6 | 852.6 | 851.8 | 851.8 | 8050 |
| 2025-05-20 15:21:00 | 851.85 | 852.7 | 851.85 | 852.6 | 12075 |
| 2025-05-20 15:20:00 | 851.9 | 852.1 | 851.8 | 851.85 | 21850 |
| 2025-05-20 15:19:00 | 851.15 | 851.2 | 850.95 | 851.2 | 6325 |
| 2025-05-20 15:18:00 | 851.8 | 851.8 | 851.15 | 851.15 | 7475 |
| 2025-05-20 15:17:00 | 851.35 | 851.8 | 851.35 | 851.8 | 3450 |
| 2025-05-20 15:16:00 | 851.6 | 851.8 | 851.35 | 851.35 | 4600 |
| 2025-05-20 15:15:00 | 851.95 | 851.95 | 851.5 | 851.6 | 9200 |
| 2025-05-20 15:14:00 | 851.9 | 851.95 | 851.9 | 851.95 | 5175 |
| 2025-05-20 15:13:00 | 852.1 | 852.1 | 851.7 | 851.9 | 5750 |
| 2025-05-20 15:12:00 | 851.45 | 852.1 | 851.45 | 852.1 | 5175 |
| 2025-05-20 15:11:00 | 850.85 | 851.55 | 850.85 | 851.45 | 7475 |
| 2025-05-20 15:10:00 | 851.25 | 851.25 | 850.85 | 850.85 | 2875 |
| 2025-05-20 15:09:00 | 849.8 | 851.25 | 849.8 | 851.25 | 10925 |
| 2025-05-20 15:08:00 | 849.15 | 849.15 | 848.7 | 848.7 | 4600 |
| 2025-05-20 15:07:00 | 849.8 | 849.8 | 848.25 | 849.15 | 50600 |
| 2025-05-20 15:06:00 | 850.25 | 850.25 | 849.8 | 849.8 | 5175 |
| 2025-05-20 15:05:00 | 850.0 | 850.0 | 850.0 | 850.0 | 575 |
| 2025-05-20 15:04:00 | 850.0 | 850.0 | 850.0 | 850.0 | 1725 |
| 2025-05-20 15:03:00 | 850.5 | 850.75 | 850.0 | 850.0 | 15525 |
| 2025-05-20 15:02:00 | 850.25 | 850.5 | 850.25 | 850.5 | 4025 |
| 2025-05-20 15:01:00 | 850.45 | 850.55 | 850.45 | 850.55 | 3450 |
| 2025-05-20 15:00:00 | 850.0 | 850.0 | 849.9 | 850.0 | 4600 |
| 2025-05-20 14:59:00 | 849.5 | 850.0 | 849.5 | 850.0 | 4025 |
| 2025-05-20 14:58:00 | 849.35 | 849.6 | 849.35 | 849.5 | 2875 |
| 2025-05-20 14:57:00 | 849.85 | 849.85 | 849.35 | 849.35 | 4025 |
| 2025-05-20 14:56:00 | 850.15 | 850.55 | 849.85 | 849.85 | 2300 |
| 2025-05-20 14:55:00 | 850.55 | 850.55 | 850.15 | 850.15 | 575 |
| 2025-05-20 14:54:00 | 850.1 | 850.6 | 849.9 | 850.55 | 5175 |
| 2025-05-20 14:53:00 | 850.4 | 850.4 | 849.4 | 850.1 | 14950 |
| 2025-05-20 14:52:00 | 852.3 | 852.3 | 850.4 | 850.4 | 52325 |
| 2025-05-20 14:51:00 | 853.0 | 853.1 | 851.75 | 852.3 | 17250 |
| 2025-05-20 14:50:00 | 852.95 | 853.0 | 852.9 | 853.0 | 4025 |
| 2025-05-20 14:49:00 | 852.55 | 853.0 | 852.55 | 852.95 | 5175 |
| 2025-05-20 14:48:00 | 852.35 | 852.7 | 852.35 | 852.55 | 2300 |
| 2025-05-20 14:47:00 | 852.0 | 852.35 | 852.0 | 852.35 | 575 |
| 2025-05-20 14:46:00 | 850.45 | 852.0 | 850.45 | 852.0 | 13800 |
| 2025-05-20 14:45:00 | 851.4 | 851.4 | 850.15 | 850.45 | 8625 |
| 2025-05-20 14:44:00 | 851.9 | 852.45 | 851.4 | 851.4 | 8625 |
| 2025-05-20 14:43:00 | 851.0 | 851.9 | 851.0 | 851.9 | 3450 |
| 2025-05-20 14:42:00 | 851.25 | 851.25 | 850.85 | 851.0 | 12650 |
| 2025-05-20 14:41:00 | 852.85 | 852.85 | 851.45 | 851.45 | 1725 |
| 2025-05-20 14:40:00 | 852.9 | 852.9 | 852.5 | 852.85 | 9200 |
| 2025-05-20 14:39:00 | 852.65 | 853.0 | 852.65 | 852.9 | 1725 |
| 2025-05-20 14:38:00 | 853.35 | 853.8 | 852.65 | 852.65 | 20125 |
| 2025-05-20 14:37:00 | 853.7 | 853.7 | 853.1 | 853.1 | 5750 |
| 2025-05-20 14:36:00 | 853.0 | 853.7 | 853.0 | 853.7 | 18400 |
| 2025-05-20 14:35:00 | 853.0 | 853.0 | 853.0 | 853.0 | 1150 |
| 2025-05-20 14:34:00 | 852.85 | 853.0 | 852.6 | 853.0 | 1150 |
| 2025-05-20 14:33:00 | 852.55 | 852.85 | 852.2 | 852.85 | 2300 |
| 2025-05-20 14:32:00 | 852.05 | 852.55 | 851.95 | 852.55 | 13225 |
| 2025-05-20 14:31:00 | 853.45 | 853.45 | 851.5 | 852.05 | 24150 |
| 2025-05-20 14:30:00 | 853.75 | 854.1 | 853.3 | 853.45 | 8050 |
| 2025-05-20 14:29:00 | 853.35 | 853.75 | 853.3 | 853.75 | 1725 |
| 2025-05-20 14:28:00 | 853.7 | 853.7 | 853.35 | 853.35 | 575 |
| 2025-05-20 14:27:00 | 853.7 | 853.7 | 853.7 | 853.7 | 575 |
| 2025-05-20 14:26:00 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2025-05-20 14:25:00 | 853.8 | 854.25 | 853.35 | 854.25 | 2300 |
| 2025-05-20 14:24:00 | 853.8 | 854.35 | 853.35 | 853.8 | 6325 |
| 2025-05-20 14:23:00 | 853.8 | 853.8 | 853.3 | 853.8 | 3450 |
| 2025-05-20 14:22:00 | 854.25 | 854.25 | 853.8 | 853.8 | 1150 |
| 2025-05-20 14:21:00 | 855.05 | 855.05 | 853.65 | 854.25 | 7475 |
| 2025-05-20 14:20:00 | 856.65 | 856.65 | 853.7 | 855.05 | 40250 |
| 2025-05-20 14:19:00 | 857.95 | 857.95 | 856.55 | 856.55 | 10925 |
| 2025-05-20 14:18:00 | 857.6 | 857.95 | 857.2 | 857.95 | 8625 |
| 2025-05-20 14:17:00 | 857.35 | 857.85 | 857.35 | 857.6 | 2875 |
| 2025-05-20 14:16:00 | 857.45 | 857.75 | 857.35 | 857.35 | 1150 |
| 2025-05-20 14:15:00 | 857.95 | 858.05 | 857.45 | 857.45 | 4600 |
| 2025-05-20 14:14:00 | 858.2 | 858.7 | 857.15 | 857.95 | 30475 |
| 2025-05-20 14:13:00 | 859.0 | 859.3 | 858.8 | 858.8 | 2875 |
| 2025-05-20 14:12:00 | 859.0 | 859.0 | 859.0 | 859.0 | 0 |
| 2025-05-20 14:11:00 | 859.1 | 859.15 | 859.0 | 859.0 | 4025 |
| 2025-05-20 14:10:00 | 858.7 | 859.1 | 858.7 | 859.1 | 1150 |
| 2025-05-20 14:09:00 | 858.7 | 858.7 | 858.7 | 858.7 | 0 |
| 2025-05-20 14:08:00 | 859.2 | 859.2 | 858.7 | 858.7 | 3450 |
| 2025-05-20 14:07:00 | 858.55 | 859.35 | 858.4 | 859.2 | 8050 |
| 2025-05-20 14:06:00 | 859.15 | 859.15 | 858.55 | 858.55 | 21275 |
| 2025-05-20 14:05:00 | 860.0 | 860.0 | 858.75 | 859.15 | 12075 |
| 2025-05-20 14:04:00 | 860.0 | 860.0 | 860.0 | 860.0 | 0 |
| 2025-05-20 14:03:00 | 860.4 | 860.4 | 860.0 | 860.0 | 1150 |
| 2025-05-20 14:02:00 | 860.85 | 860.85 | 860.4 | 860.4 | 575 |
| 2025-05-20 14:01:00 | 860.65 | 860.85 | 860.65 | 860.85 | 575 |
| 2025-05-20 14:00:00 | 861.2 | 861.25 | 860.65 | 860.65 | 2300 |
| 2025-05-20 13:59:00 | 861.2 | 861.2 | 861.2 | 861.2 | 1725 |
| 2025-05-20 13:58:00 | 862.1 | 862.1 | 862.1 | 862.1 | 0 |
| 2025-05-20 13:57:00 | 862.1 | 862.1 | 862.1 | 862.1 | 0 |
| 2025-05-20 13:56:00 | 862.1 | 862.1 | 862.1 | 862.1 | 0 |
| 2025-05-20 13:55:00 | 862.1 | 862.1 | 862.1 | 862.1 | 0 |
| 2025-05-20 13:54:00 | 862.3 | 862.3 | 862.1 | 862.1 | 575 |
| 2025-05-20 13:53:00 | 862.3 | 862.3 | 862.3 | 862.3 | 0 |
| 2025-05-20 13:52:00 | 862.3 | 862.3 | 862.3 | 862.3 | 0 |
| 2025-05-20 13:51:00 | 862.5 | 862.5 | 862.3 | 862.3 | 575 |
| 2025-05-20 13:50:00 | 862.3 | 862.5 | 862.3 | 862.5 | 1150 |