LIFE INSURANCE CORPORATION OF INDIA (lici)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 793.15 | 794.5 | 792.9 | 794.05 | 12650 |
| 2025-04-25 15:28:00 | 793.2 | 793.2 | 793.0 | 793.15 | 10350 |
| 2025-04-25 15:27:00 | 793.5 | 793.5 | 793.15 | 793.2 | 8625 |
| 2025-04-25 15:26:00 | 793.85 | 793.85 | 793.45 | 793.5 | 4600 |
| 2025-04-25 15:25:00 | 793.7 | 793.85 | 793.7 | 793.85 | 1150 |
| 2025-04-25 15:24:00 | 794.0 | 794.0 | 793.7 | 793.7 | 4025 |
| 2025-04-25 15:23:00 | 794.05 | 794.1 | 794.0 | 794.0 | 9775 |
| 2025-04-25 15:22:00 | 793.4 | 794.05 | 793.4 | 794.05 | 1725 |
| 2025-04-25 15:21:00 | 793.85 | 793.95 | 793.4 | 793.4 | 2300 |
| 2025-04-25 15:20:00 | 793.6 | 793.7 | 793.05 | 793.25 | 6325 |
| 2025-04-25 15:19:00 | 793.75 | 794.5 | 793.4 | 793.85 | 9200 |
| 2025-04-25 15:18:00 | 794.4 | 794.7 | 793.4 | 793.75 | 12650 |
| 2025-04-25 15:17:00 | 794.0 | 794.45 | 794.0 | 794.45 | 2300 |
| 2025-04-25 15:16:00 | 794.1 | 794.4 | 794.0 | 794.0 | 6900 |
| 2025-04-25 15:15:00 | 794.0 | 794.45 | 794.0 | 794.45 | 2300 |
| 2025-04-25 15:14:00 | 794.55 | 794.7 | 794.0 | 794.0 | 6325 |
| 2025-04-25 15:13:00 | 795.55 | 795.55 | 793.8 | 793.8 | 5175 |
| 2025-04-25 15:12:00 | 795.95 | 795.95 | 795.55 | 795.55 | 1725 |
| 2025-04-25 15:11:00 | 795.8 | 795.95 | 795.8 | 795.95 | 1150 |
| 2025-04-25 15:10:00 | 796.0 | 796.35 | 796.0 | 796.35 | 1150 |
| 2025-04-25 15:09:00 | 795.1 | 796.0 | 794.9 | 796.0 | 3450 |
| 2025-04-25 15:08:00 | 795.25 | 795.55 | 795.0 | 795.1 | 1725 |
| 2025-04-25 15:07:00 | 795.6 | 795.6 | 795.25 | 795.25 | 1150 |
| 2025-04-25 15:06:00 | 795.6 | 796.05 | 795.6 | 795.6 | 7475 |
| 2025-04-25 15:05:00 | 795.7 | 795.7 | 795.3 | 795.6 | 2300 |
| 2025-04-25 15:04:00 | 794.7 | 795.35 | 794.7 | 795.35 | 3450 |
| 2025-04-25 15:03:00 | 795.5 | 795.5 | 794.7 | 794.7 | 33350 |
| 2025-04-25 15:02:00 | 795.55 | 795.55 | 795.45 | 795.5 | 1725 |
| 2025-04-25 15:01:00 | 795.8 | 795.95 | 795.8 | 795.95 | 575 |
| 2025-04-25 15:00:00 | 795.4 | 796.0 | 795.4 | 795.8 | 1725 |
| 2025-04-25 14:59:00 | 795.65 | 795.7 | 795.15 | 795.4 | 3450 |
| 2025-04-25 14:58:00 | 795.65 | 795.65 | 795.65 | 795.65 | 575 |
| 2025-04-25 14:57:00 | 795.8 | 795.8 | 795.65 | 795.65 | 1725 |
| 2025-04-25 14:56:00 | 795.65 | 795.8 | 795.65 | 795.8 | 575 |
| 2025-04-25 14:55:00 | 795.05 | 795.65 | 795.05 | 795.65 | 2300 |
| 2025-04-25 14:54:00 | 796.1 | 796.1 | 795.05 | 795.05 | 3450 |
| 2025-04-25 14:53:00 | 795.3 | 796.5 | 795.3 | 796.5 | 1150 |
| 2025-04-25 14:52:00 | 794.75 | 795.3 | 794.75 | 795.3 | 2300 |
| 2025-04-25 14:51:00 | 795.1 | 795.1 | 794.75 | 794.75 | 1725 |
| 2025-04-25 14:50:00 | 794.45 | 794.65 | 794.45 | 794.65 | 1725 |
| 2025-04-25 14:49:00 | 793.15 | 794.45 | 793.15 | 794.45 | 2300 |
| 2025-04-25 14:48:00 | 793.3 | 793.3 | 793.15 | 793.15 | 1150 |
| 2025-04-25 14:47:00 | 793.45 | 793.45 | 792.9 | 793.3 | 3450 |
| 2025-04-25 14:46:00 | 794.1 | 794.25 | 793.45 | 793.45 | 2300 |
| 2025-04-25 14:45:00 | 795.15 | 795.15 | 794.1 | 794.1 | 1150 |
| 2025-04-25 14:44:00 | 794.1 | 795.15 | 794.1 | 795.15 | 1725 |
| 2025-04-25 14:43:00 | 794.2 | 794.2 | 794.0 | 794.0 | 575 |
| 2025-04-25 14:42:00 | 794.25 | 794.6 | 794.05 | 794.2 | 4600 |
| 2025-04-25 14:41:00 | 794.25 | 794.25 | 793.65 | 794.25 | 2300 |
| 2025-04-25 14:40:00 | 795.25 | 795.25 | 794.0 | 794.25 | 3450 |
| 2025-04-25 14:39:00 | 794.75 | 795.25 | 794.75 | 795.25 | 1725 |
| 2025-04-25 14:38:00 | 794.4 | 794.8 | 794.4 | 794.8 | 1725 |
| 2025-04-25 14:37:00 | 794.65 | 794.65 | 794.1 | 794.65 | 1725 |
| 2025-04-25 14:36:00 | 794.95 | 794.95 | 794.7 | 794.7 | 1150 |
| 2025-04-25 14:35:00 | 795.95 | 795.95 | 795.25 | 795.25 | 2300 |
| 2025-04-25 14:34:00 | 794.9 | 795.95 | 794.9 | 795.95 | 1725 |
| 2025-04-25 14:33:00 | 796.35 | 796.35 | 794.9 | 794.9 | 2300 |
| 2025-04-25 14:32:00 | 796.35 | 796.35 | 796.35 | 796.35 | 575 |
| 2025-04-25 14:31:00 | 797.1 | 797.1 | 796.8 | 796.8 | 575 |
| 2025-04-25 14:30:00 | 797.6 | 797.6 | 797.1 | 797.1 | 575 |
| 2025-04-25 14:29:00 | 797.85 | 797.85 | 797.6 | 797.6 | 1150 |
| 2025-04-25 14:28:00 | 797.7 | 797.95 | 797.7 | 797.85 | 8050 |
| 2025-04-25 14:27:00 | 797.7 | 797.7 | 797.7 | 797.7 | 1150 |
| 2025-04-25 14:26:00 | 798.0 | 798.0 | 798.0 | 798.0 | 0 |
| 2025-04-25 14:25:00 | 798.0 | 798.0 | 798.0 | 798.0 | 0 |
| 2025-04-25 14:24:00 | 798.0 | 798.0 | 798.0 | 798.0 | 0 |
| 2025-04-25 14:23:00 | 798.7 | 798.7 | 798.0 | 798.0 | 1150 |
| 2025-04-25 14:22:00 | 797.95 | 798.7 | 797.95 | 798.7 | 575 |
| 2025-04-25 14:21:00 | 797.95 | 797.95 | 797.95 | 797.95 | 0 |
| 2025-04-25 14:20:00 | 798.5 | 798.5 | 797.4 | 797.95 | 1725 |
| 2025-04-25 14:19:00 | 798.4 | 798.4 | 798.4 | 798.4 | 0 |
| 2025-04-25 14:18:00 | 798.4 | 798.4 | 798.4 | 798.4 | 6325 |
| 2025-04-25 14:17:00 | 798.0 | 798.4 | 798.0 | 798.4 | 575 |
| 2025-04-25 14:16:00 | 796.3 | 798.0 | 796.3 | 798.0 | 1150 |
| 2025-04-25 14:15:00 | 796.3 | 796.3 | 796.3 | 796.3 | 0 |
| 2025-04-25 14:14:00 | 796.3 | 796.3 | 796.3 | 796.3 | 575 |
| 2025-04-25 14:13:00 | 795.55 | 795.55 | 795.55 | 795.55 | 0 |
| 2025-04-25 14:12:00 | 796.95 | 797.1 | 795.55 | 795.55 | 5750 |
| 2025-04-25 14:11:00 | 796.7 | 797.25 | 796.7 | 797.25 | 1725 |
| 2025-04-25 14:10:00 | 797.6 | 797.6 | 796.7 | 796.7 | 1150 |
| 2025-04-25 14:09:00 | 798.85 | 798.85 | 797.6 | 797.6 | 1150 |
| 2025-04-25 14:08:00 | 798.1 | 798.85 | 798.1 | 798.85 | 1725 |
| 2025-04-25 14:07:00 | 800.45 | 800.45 | 798.1 | 798.1 | 1725 |
| 2025-04-25 14:06:00 | 801.15 | 801.15 | 800.6 | 800.6 | 1725 |
| 2025-04-25 14:05:00 | 800.85 | 801.15 | 800.85 | 801.15 | 3450 |
| 2025-04-25 14:04:00 | 801.6 | 801.6 | 800.85 | 800.85 | 3450 |
| 2025-04-25 14:03:00 | 802.7 | 802.7 | 802.5 | 802.5 | 2300 |
| 2025-04-25 14:02:00 | 802.2 | 802.7 | 802.2 | 802.7 | 4025 |
| 2025-04-25 14:01:00 | 802.3 | 802.3 | 802.2 | 802.2 | 1725 |
| 2025-04-25 14:00:00 | 801.65 | 802.45 | 801.65 | 802.3 | 6325 |
| 2025-04-25 13:59:00 | 801.1 | 801.65 | 801.1 | 801.65 | 1150 |
| 2025-04-25 13:58:00 | 800.0 | 801.1 | 800.0 | 801.1 | 6900 |
| 2025-04-25 13:57:00 | 800.1 | 800.35 | 800.0 | 800.0 | 8625 |
| 2025-04-25 13:56:00 | 800.2 | 800.2 | 800.0 | 800.0 | 575 |
| 2025-04-25 13:55:00 | 800.2 | 800.2 | 800.2 | 800.2 | 0 |
| 2025-04-25 13:54:00 | 800.2 | 800.2 | 800.2 | 800.2 | 2875 |
| 2025-04-25 13:53:00 | 800.5 | 800.5 | 800.2 | 800.2 | 575 |
| 2025-04-25 13:52:00 | 800.55 | 800.55 | 800.35 | 800.5 | 1725 |
| 2025-04-25 13:51:00 | 800.4 | 800.55 | 800.4 | 800.55 | 1150 |
| 2025-04-25 13:50:00 | 800.0 | 800.4 | 800.0 | 800.4 | 4600 |