Price Data Selection & Download
LIC of India Share Price All Time Records & Statistics (May 2022 - Sep 2026)
1067 daily OHLCV records on NSE from May 2022 to Sept. 2026. Review LICI earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1222.00
August 01, 2024
NSE Exchange
Share Price All Time Low
₹385.90
August 05, 2026
NSE Exchange
Highest Volume Trading Day
57,401,466
August 06, 2026 • ₹387.55
NSE Exchange
Share Price History Data (May 2022 - Sep 2026)
LICI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹400.00 | ₹407.70 | ₹398.80 | ₹407.70 | 6,937,082 |
| 2026-09-17 | ₹395.50 | ₹406.00 | ₹392.55 | ₹400.00 | 7,410,477 |
| 2026-09-16 | ₹392.00 | ₹395.50 | ₹386.50 | ₹395.50 | 7,015,226 |
| 2026-09-15 | ₹402.60 | ₹404.70 | ₹390.65 | ₹391.50 | 12,174,521 |
| 2026-09-11 | ₹402.00 | ₹405.65 | ₹400.25 | ₹404.10 | 8,144,654 |
| 2026-09-10 | ₹407.50 | ₹407.65 | ₹402.35 | ₹405.60 | 7,670,673 |
| 2026-09-09 | ₹410.00 | ₹410.95 | ₹406.55 | ₹407.50 | 5,491,468 |
| 2026-09-08 | ₹414.10 | ₹416.25 | ₹409.75 | ₹410.75 | 6,844,270 |
| 2026-09-07 | ₹418.70 | ₹419.60 | ₹410.25 | ₹411.50 | 2,694,855 |
| 2026-09-04 | ₹416.85 | ₹419.30 | ₹415.30 | ₹415.35 | 5,411,741 |
| 2026-09-03 | ₹411.80 | ₹417.00 | ₹411.00 | ₹416.90 | 5,101,486 |
| 2026-09-02 | ₹411.95 | ₹412.50 | ₹406.80 | ₹408.25 | 2,710,302 |
| 2026-09-01 | ₹418.85 | ₹418.90 | ₹409.95 | ₹412.15 | 3,609,510 |
| 2026-08-31 | ₹418.00 | ₹421.90 | ₹412.35 | ₹418.00 | 7,463,242 |
| 2026-08-28 | ₹416.80 | ₹422.00 | ₹409.50 | ₹422.00 | 16,058,167 |
| 2026-08-27 | ₹417.45 | ₹421.25 | ₹412.70 | ₹413.95 | 5,422,128 |
| 2026-08-26 | ₹423.90 | ₹427.90 | ₹415.15 | ₹415.30 | 15,185,925 |
| 2026-08-25 | ₹421.90 | ₹428.15 | ₹420.20 | ₹424.00 | 11,707,497 |
| 2026-08-24 | ₹426.00 | ₹427.25 | ₹419.25 | ₹421.85 | 10,848,478 |
| 2026-08-21 | ₹421.70 | ₹425.90 | ₹419.55 | ₹422.25 | 10,062,346 |
| 2026-08-20 | ₹415.05 | ₹424.40 | ₹412.95 | ₹419.00 | 19,032,512 |
| 2026-08-19 | ₹411.00 | ₹415.40 | ₹410.00 | ₹413.10 | 9,495,877 |
| 2026-08-18 | ₹410.10 | ₹413.95 | ₹407.00 | ₹410.00 | 5,374,472 |
| 2026-08-17 | ₹413.45 | ₹414.85 | ₹410.00 | ₹410.00 | 4,621,227 |
| 2026-08-14 | ₹411.00 | ₹416.15 | ₹406.25 | ₹413.50 | 14,993,510 |
| 2026-08-13 | ₹414.50 | ₹416.70 | ₹409.10 | ₹412.15 | 18,983,295 |
| 2026-08-12 | ₹409.00 | ₹417.00 | ₹404.70 | ₹417.00 | 20,957,554 |
| 2026-08-11 | ₹394.40 | ₹410.45 | ₹393.20 | ₹406.00 | 49,779,915 |
| 2026-08-10 | ₹394.90 | ₹397.55 | ₹392.15 | ₹393.00 | 17,941,303 |
| 2026-08-07 | ₹393.45 | ₹396.85 | ₹391.10 | ₹394.00 | 36,390,176 |
| 2026-08-06 | ₹387.25 | ₹391.40 | ₹387.25 | ₹387.55 | 57,401,466 |
| 2026-08-05 | ₹386.00 | ₹397.35 | ₹385.90 | ₹393.00 | 46,620,081 |
| 2026-08-04 | ₹392.00 | ₹402.40 | ₹388.80 | ₹391.30 | 52,718,651 |
| 2026-08-03 | ₹426.05 | ₹431.30 | ₹422.95 | ₹428.50 | 2,043,005 |
| 2026-07-31 | ₹423.10 | ₹425.65 | ₹420.30 | ₹424.70 | 1,299,272 |
| 2026-07-30 | ₹423.90 | ₹426.65 | ₹418.90 | ₹422.85 | 1,639,813 |
| 2026-07-29 | ₹427.15 | ₹427.65 | ₹423.10 | ₹423.90 | 870,191 |
| 2026-07-28 | ₹424.35 | ₹428.90 | ₹422.85 | ₹427.15 | 2,063,111 |
| 2026-07-27 | ₹422.10 | ₹427.35 | ₹422.10 | ₹424.35 | 1,064,234 |
| 2026-07-24 | ₹421.40 | ₹424.00 | ₹416.60 | ₹421.30 | 862,880 |
| 2026-07-23 | ₹422.80 | ₹426.70 | ₹419.05 | ₹421.40 | 1,508,641 |
| 2026-07-22 | ₹429.70 | ₹430.50 | ₹422.00 | ₹423.30 | 1,110,423 |
| 2026-07-21 | ₹433.00 | ₹434.35 | ₹427.50 | ₹429.70 | 1,215,548 |
| 2026-07-20 | ₹433.10 | ₹434.80 | ₹430.00 | ₹433.00 | 828,660 |
| 2026-07-17 | ₹438.00 | ₹447.60 | ₹432.20 | ₹433.10 | 5,966,445 |
| 2026-07-16 | ₹439.75 | ₹441.50 | ₹434.70 | ₹438.30 | 2,109,431 |
| 2026-07-15 | ₹437.50 | ₹447.40 | ₹436.80 | ₹439.75 | 3,963,134 |
| 2026-07-14 | ₹439.80 | ₹442.75 | ₹431.80 | ₹435.40 | 3,063,959 |
| 2026-07-13 | ₹440.00 | ₹442.95 | ₹438.00 | ₹441.30 | 1,065,724 |
| 2026-07-10 | ₹440.00 | ₹446.00 | ₹437.20 | ₹443.05 | 3,238,469 |
| 2026-07-09 | ₹427.90 | ₹440.90 | ₹427.40 | ₹438.45 | 3,344,176 |
| 2026-07-08 | ₹434.80 | ₹440.75 | ₹425.40 | ₹427.90 | 3,990,127 |
| 2026-07-07 | ₹428.70 | ₹437.95 | ₹428.70 | ₹435.40 | 3,555,151 |
| 2026-07-06 | ₹430.00 | ₹434.65 | ₹428.05 | ₹429.10 | 1,483,509 |
| 2026-07-03 | ₹432.50 | ₹434.45 | ₹429.00 | ₹430.25 | 1,622,268 |
| 2026-07-02 | ₹434.70 | ₹435.55 | ₹430.05 | ₹432.10 | 1,767,476 |
| 2026-07-01 | ₹433.05 | ₹440.00 | ₹431.00 | ₹434.70 | 3,542,657 |
| 2026-06-30 | ₹433.40 | ₹436.25 | ₹428.25 | ₹431.65 | 4,056,374 |
| 2026-06-29 | ₹421.00 | ₹432.35 | ₹421.00 | ₹431.25 | 4,278,076 |
| 2026-06-25 | ₹423.00 | ₹429.85 | ₹420.40 | ₹423.35 | 6,397,374 |
| 2026-06-24 | ₹430.00 | ₹432.40 | ₹423.50 | ₹426.60 | 6,122,691 |
| 2026-06-23 | ₹442.80 | ₹448.80 | ₹437.20 | ₹440.15 | 6,442,829 |
| 2026-06-22 | ₹446.10 | ₹446.10 | ₹438.50 | ₹442.40 | 4,709,990 |
| 2026-06-19 | ₹430.80 | ₹450.20 | ₹430.05 | ₹440.15 | 12,106,383 |
| 2026-06-18 | ₹419.70 | ₹437.90 | ₹418.70 | ₹430.00 | 10,970,744 |
| 2026-06-17 | ₹410.50 | ₹419.15 | ₹408.60 | ₹418.15 | 4,156,009 |
| 2026-06-16 | ₹408.40 | ₹413.20 | ₹406.70 | ₹411.00 | 3,630,392 |
| 2026-06-15 | ₹403.00 | ₹409.90 | ₹403.00 | ₹405.70 | 2,896,817 |
| 2026-06-12 | ₹396.10 | ₹399.80 | ₹393.15 | ₹399.35 | 2,044,734 |
| 2026-06-11 | ₹393.20 | ₹396.10 | ₹391.55 | ₹393.20 | 2,234,212 |
| 2026-06-10 | ₹404.10 | ₹406.20 | ₹395.00 | ₹395.95 | 2,722,258 |
| 2026-06-09 | ₹396.65 | ₹404.75 | ₹396.15 | ₹403.90 | 3,137,828 |
| 2026-06-08 | ₹395.00 | ₹399.95 | ₹392.20 | ₹395.50 | 3,226,124 |
| 2026-06-05 | ₹395.90 | ₹403.00 | ₹395.10 | ₹399.90 | 3,180,615 |
| 2026-06-04 | ₹400.50 | ₹401.50 | ₹396.60 | ₹398.65 | 3,174,167 |
| 2026-06-03 | ₹400.70 | ₹404.80 | ₹397.50 | ₹402.90 | 4,244,501 |
| 2026-06-02 | ₹401.00 | ₹403.25 | ₹397.10 | ₹400.70 | 3,873,835 |
| 2026-06-01 | ₹413.40 | ₹414.35 | ₹403.60 | ₹404.85 | 4,106,271 |
| 2026-05-29 | ₹417.60 | ₹421.45 | ₹410.00 | ₹411.35 | 5,247,712 |
| 2026-05-27 | ₹855.00 | ₹855.00 | ₹818.85 | ₹830.00 | 5,643,800 |
| 2026-05-26 | ₹841.70 | ₹857.10 | ₹834.25 | ₹854.90 | 4,073,338 |
| 2026-05-25 | ₹827.85 | ₹846.50 | ₹821.45 | ₹837.35 | 4,946,135 |
| 2026-05-22 | ₹835.00 | ₹839.00 | ₹809.65 | ₹812.95 | 18,803,486 |
| 2026-05-21 | ₹808.00 | ₹812.00 | ₹798.90 | ₹800.20 | 4,073,575 |
| 2026-05-20 | ₹802.80 | ₹807.60 | ₹796.30 | ₹800.55 | 1,569,395 |
| 2026-05-19 | ₹793.00 | ₹809.00 | ₹793.00 | ₹803.50 | 673,990 |
| 2026-05-18 | ₹795.85 | ₹795.85 | ₹777.70 | ₹791.40 | 943,313 |
| 2026-05-15 | ₹810.00 | ₹815.70 | ₹796.70 | ₹799.15 | 1,398,395 |
| 2026-05-14 | ₹788.15 | ₹808.85 | ₹788.15 | ₹805.00 | 1,435,750 |
| 2026-05-13 | ₹781.25 | ₹793.00 | ₹776.05 | ₹787.05 | 882,880 |
| 2026-05-12 | ₹798.50 | ₹799.85 | ₹779.45 | ₹780.75 | 1,434,407 |
| 2026-05-11 | ₹800.00 | ₹806.80 | ₹795.00 | ₹798.35 | 1,736,046 |
| 2026-05-08 | ₹810.00 | ₹810.00 | ₹800.65 | ₹802.15 | 963,403 |
| 2026-05-07 | ₹810.00 | ₹815.75 | ₹803.25 | ₹811.15 | 1,303,835 |
| 2026-05-06 | ₹804.00 | ₹808.90 | ₹798.40 | ₹807.25 | 1,433,995 |
| 2026-05-05 | ₹800.00 | ₹801.70 | ₹797.00 | ₹799.25 | 603,497 |
| 2026-05-04 | ₹805.50 | ₹807.50 | ₹796.20 | ₹802.00 | 976,427 |
| 2026-04-30 | ₹810.95 | ₹812.05 | ₹796.15 | ₹797.90 | 1,229,720 |
| 2026-04-29 | ₹826.60 | ₹826.60 | ₹811.00 | ₹812.45 | 1,093,177 |
| 2026-04-28 | ₹817.95 | ₹822.90 | ₹815.00 | ₹817.70 | 1,629,817 |
| 2026-04-27 | ₹814.00 | ₹821.00 | ₹812.40 | ₹819.50 | 1,084,031 |
| 2026-04-24 | ₹812.00 | ₹817.40 | ₹804.05 | ₹811.05 | 868,267 |
| 2026-04-23 | ₹817.95 | ₹820.60 | ₹810.60 | ₹811.65 | 870,187 |
| 2026-04-22 | ₹824.10 | ₹826.70 | ₹819.30 | ₹820.50 | 1,127,858 |
| 2026-04-21 | ₹827.05 | ₹832.50 | ₹823.10 | ₹824.10 | 1,278,765 |
| 2026-04-20 | ₹842.20 | ₹842.20 | ₹826.15 | ₹828.10 | 1,651,435 |
| 2026-04-17 | ₹841.90 | ₹846.00 | ₹835.20 | ₹842.20 | 1,344,533 |
| 2026-04-16 | ₹851.60 | ₹856.35 | ₹838.00 | ₹841.65 | 2,484,024 |
| 2026-04-15 | ₹830.00 | ₹844.70 | ₹824.60 | ₹842.15 | 4,721,269 |
| 2026-04-13 | ₹794.70 | ₹810.00 | ₹781.75 | ₹803.65 | 2,386,230 |
| 2026-04-10 | ₹800.55 | ₹814.40 | ₹796.10 | ₹798.35 | 2,509,399 |
| 2026-04-09 | ₹796.70 | ₹799.00 | ₹786.30 | ₹793.40 | 1,861,476 |
| 2026-04-08 | ₹780.00 | ₹803.60 | ₹773.50 | ₹793.70 | 4,526,133 |
| 2026-04-07 | ₹745.00 | ₹745.05 | ₹733.00 | ₹743.20 | 894,360 |
| 2026-04-06 | ₹736.00 | ₹747.00 | ₹727.40 | ₹744.95 | 1,095,521 |
| 2026-04-02 | ₹738.00 | ₹738.00 | ₹721.50 | ₹734.85 | 1,574,617 |
| 2026-04-01 | ₹745.00 | ₹758.05 | ₹736.55 | ₹746.00 | 1,461,768 |
| 2026-03-30 | ₹760.00 | ₹760.05 | ₹722.65 | ₹725.65 | 3,174,107 |
| 2026-03-27 | ₹775.00 | ₹775.00 | ₹760.10 | ₹765.65 | 5,677,064 |
| 2026-03-25 | ₹764.00 | ₹784.65 | ₹763.55 | ₹781.10 | 1,231,067 |
| 2026-03-24 | ₹758.75 | ₹763.00 | ₹740.40 | ₹758.70 | 1,027,852 |
| 2026-03-23 | ₹766.00 | ₹768.90 | ₹737.05 | ₹740.00 | 1,315,501 |
| 2026-03-20 | ₹774.00 | ₹779.45 | ₹769.85 | ₹776.75 | 1,045,598 |
| 2026-03-19 | ₹774.00 | ₹777.90 | ₹762.50 | ₹766.05 | 921,961 |
| 2026-03-18 | ₹779.95 | ₹790.00 | ₹777.90 | ₹785.85 | 1,164,183 |
| 2026-03-17 | ₹780.95 | ₹782.45 | ₹775.35 | ₹777.75 | 692,999 |
| 2026-03-16 | ₹770.00 | ₹784.90 | ₹759.10 | ₹777.35 | 1,221,306 |
| 2026-03-13 | ₹793.00 | ₹798.00 | ₹770.10 | ₹772.70 | 1,249,784 |
| 2026-03-12 | ₹799.90 | ₹808.00 | ₹791.55 | ₹796.65 | 755,710 |
| 2026-03-11 | ₹821.00 | ₹827.40 | ₹800.10 | ₹802.40 | 704,252 |
| 2026-03-10 | ₹815.15 | ₹824.80 | ₹807.75 | ₹821.40 | 1,028,794 |
| 2026-03-09 | ₹807.00 | ₹813.05 | ₹793.20 | ₹805.40 | 1,402,162 |
| 2026-03-06 | ₹831.00 | ₹834.80 | ₹820.40 | ₹822.30 | 717,210 |
| 2026-03-05 | ₹831.00 | ₹839.95 | ₹822.90 | ₹832.95 | 1,103,850 |
| 2026-03-04 | ₹823.10 | ₹832.45 | ₹818.00 | ₹828.05 | 1,210,336 |
| 2026-03-02 | ₹824.00 | ₹845.00 | ₹822.15 | ₹841.95 | 1,333,185 |
| 2026-02-27 | ₹870.75 | ₹870.75 | ₹845.00 | ₹849.40 | 1,088,524 |
| 2026-02-26 | ₹876.00 | ₹879.00 | ₹865.25 | ₹870.85 | 740,587 |
| 2026-02-25 | ₹887.00 | ₹896.50 | ₹872.60 | ₹874.85 | 1,353,348 |
| 2026-02-24 | ₹882.00 | ₹886.00 | ₹872.00 | ₹882.00 | 1,383,677 |
| 2026-02-23 | ₹876.00 | ₹885.80 | ₹873.65 | ₹883.25 | 1,075,333 |
| 2026-02-20 | ₹864.25 | ₹877.00 | ₹861.70 | ₹873.30 | 530,127 |
| 2026-02-19 | ₹878.70 | ₹882.50 | ₹860.95 | ₹864.25 | 611,883 |
| 2026-02-18 | ₹875.60 | ₹880.90 | ₹870.75 | ₹878.70 | 550,252 |
| 2026-02-17 | ₹868.80 | ₹879.50 | ₹864.05 | ₹874.10 | 672,532 |
| 2026-02-16 | ₹862.40 | ₹870.85 | ₹853.55 | ₹869.15 | 716,917 |
| 2026-02-13 | ₹872.40 | ₹877.00 | ₹856.20 | ₹862.40 | 875,027 |
| 2026-02-12 | ₹876.45 | ₹882.30 | ₹872.00 | ₹880.95 | 1,155,429 |
| 2026-02-11 | ₹881.00 | ₹886.95 | ₹865.05 | ₹875.30 | 2,030,353 |
| 2026-02-10 | ₹899.00 | ₹902.80 | ₹888.70 | ₹891.70 | 1,107,801 |
| 2026-02-09 | ₹901.95 | ₹908.00 | ₹884.25 | ₹895.45 | 2,324,112 |
| 2026-02-06 | ₹847.45 | ₹907.50 | ₹847.45 | ₹901.85 | 15,819,930 |
| 2026-02-05 | ₹835.50 | ₹842.00 | ₹831.45 | ₹839.75 | 672,395 |
| 2026-02-04 | ₹840.00 | ₹841.35 | ₹830.80 | ₹835.30 | 618,121 |
| 2026-02-03 | ₹823.00 | ₹843.00 | ₹822.25 | ₹838.30 | 2,206,568 |
| 2026-02-02 | ₹800.00 | ₹807.00 | ₹788.45 | ₹802.15 | 1,065,452 |
| 2026-02-01 | ₹830.65 | ₹830.65 | ₹795.80 | ₹799.00 | 842,930 |
| 2026-01-30 | ₹816.90 | ₹834.90 | ₹813.20 | ₹824.50 | 719,862 |
| 2026-01-29 | ₹822.05 | ₹827.05 | ₹816.30 | ₹821.00 | 530,854 |
| 2026-01-28 | ₹808.90 | ₹825.00 | ₹808.70 | ₹822.15 | 633,767 |
| 2026-01-27 | ₹804.90 | ₹810.00 | ₹797.65 | ₹807.80 | 960,994 |
| 2026-01-23 | ₹821.95 | ₹827.30 | ₹800.10 | ₹802.45 | 777,229 |
| 2026-01-22 | ₹810.70 | ₹824.25 | ₹809.20 | ₹819.30 | 2,020,973 |
| 2026-01-21 | ₹808.95 | ₹813.80 | ₹802.55 | ₹809.55 | 1,133,045 |
| 2026-01-20 | ₹809.75 | ₹820.90 | ₹805.00 | ₹809.15 | 974,480 |
| 2026-01-19 | ₹818.00 | ₹822.20 | ₹806.70 | ₹809.75 | 1,017,361 |
| 2026-01-16 | ₹826.70 | ₹830.80 | ₹818.90 | ₹820.40 | 710,189 |
| 2026-01-14 | ₹830.00 | ₹832.85 | ₹824.50 | ₹826.70 | 564,883 |
| 2026-01-13 | ₹833.10 | ₹838.90 | ₹825.80 | ₹831.75 | 654,725 |
| 2026-01-12 | ₹829.00 | ₹836.80 | ₹823.05 | ₹832.10 | 856,966 |
| 2026-01-09 | ₹838.00 | ₹842.40 | ₹826.50 | ₹829.00 | 1,117,599 |
| 2026-01-08 | ₹850.10 | ₹851.30 | ₹835.10 | ₹837.80 | 860,549 |
| 2026-01-07 | ₹850.05 | ₹854.45 | ₹845.55 | ₹851.95 | 881,422 |
| 2026-01-06 | ₹848.00 | ₹858.60 | ₹848.00 | ₹850.05 | 969,130 |
| 2026-01-05 | ₹858.50 | ₹863.60 | ₹843.70 | ₹846.20 | 2,084,331 |
| 2026-01-02 | ₹853.20 | ₹862.00 | ₹851.20 | ₹860.85 | 577,777 |
| 2026-01-01 | ₹855.00 | ₹859.35 | ₹851.55 | ₹852.80 | 240,945 |
LIC of India Share Price Performance Analysis (May 2022 - Sep 2026)
LICI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-52.19%
₹852.80 → ₹407.70
Year to Date
Price Volatility
31.59%
High Volatility
Year to Date
Average Daily Volume
4,744,327
Year to Date Average
NSE Exchange
LIC of India Share Price History – Frequently Asked Questions
Common questions about LICI historical data and records. For live price, key ratios and fundamentals, see LICI screener.
What is the all-time high share price of LIC of India (LICI)?
The all-time high share price of LIC of India was ₹1222.0 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of LIC of India (LICI)?
The all-time low share price of LIC of India was ₹385.9 recorded on August 05, 2026 on the NSE exchange.
How can I download LICI historical share price data?
You can download LIC of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LICI shares?
The highest trading volume day for LIC of India was 57,401,466 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹387.55.