Life Insurance Corporation Of India

LIFI
🏛️ 印度 →
912.65
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 896.95 898.20 894.00 897.90 1.8K
09:20 897.95 901.95 897.95 900.60 5.3K
09:25 901.00 901.00 899.40 900.40 2.2K
09:30 901.05 902.80 899.95 902.40 2.2K
09:35 901.85 902.65 901.60 902.50 1.0K
09:40 900.70 904.00 900.70 904.00 2.8K
09:45 903.55 906.60 903.50 905.60 3.6K
09:50 905.65 905.65 902.80 902.80 2.7K
09:55 903.50 904.00 902.90 903.25 0.9K
10:00 903.95 904.55 903.90 904.00 0.9K
10:05 904.00 904.05 903.35 903.35 3.8K
10:10 903.00 903.10 901.25 901.25 1.0K
10:15 901.25 902.90 901.25 902.90 0.9K
10:20 902.60 903.85 902.60 903.10 0.7K
10:25 903.25 903.60 901.90 901.90 1.2K
10:30 902.30 902.65 901.90 901.90 0.2K
10:35 901.90 901.90 901.00 901.00 1.4K
10:40 901.50 901.60 901.00 901.00 0.7K
10:45 900.65 900.65 899.95 900.00 1.5K
10:50 900.00 901.95 900.00 901.95 0.5K
10:55 901.10 902.00 900.50 901.00 0.3K
11:00 900.85 902.00 900.85 902.00 1.7K
11:05 901.95 902.40 901.75 902.05 2.2K
11:10 902.40 902.60 902.00 902.30 0.2K
11:15 901.55 901.65 901.15 901.15 0.1K
11:20 901.75 901.75 900.05 900.05 0.6K
11:25 900.85 901.75 900.85 901.00 0.6K
11:30 901.40 902.15 901.00 901.50 1.2K
11:35 902.15 902.50 902.05 902.30 0.2K
11:40 902.30 902.30 901.85 902.30 0.0K
11:45 902.00 902.60 902.00 902.35 0.4K
11:50 902.00 902.00 901.00 901.00 0.0K
11:55 901.00 901.50 901.00 901.50 0.1K
12:00 901.45 902.00 901.00 901.05 1.2K
12:05 901.85 901.85 901.30 901.30 0.0K
12:10 901.75 901.75 901.05 901.45 3.5K
12:15 900.80 901.60 900.65 901.00 0.5K
12:20 901.65 902.00 901.45 901.80 0.0K
12:25 901.30 901.30 900.95 900.95 0.3K
12:30 900.00 900.70 900.00 900.70 0.3K
12:35 899.50 900.85 899.50 900.85 0.0K
12:40 899.85 900.50 899.85 900.00 0.0K
12:45 899.90 901.35 899.90 901.35 0.5K
12:50 900.00 900.05 900.00 900.05 0.0K
12:55 900.75 900.75 900.15 900.15 0.1K
13:00 900.05 900.05 898.65 899.60 0.5K
13:10 899.30 899.50 899.30 899.50 0.1K
13:15 899.50 899.90 899.30 899.30 0.1K
13:20 899.10 899.20 898.40 898.40 3.0K
13:25 898.30 898.40 898.30 898.40 0.1K
13:30 898.60 898.90 898.55 898.55 0.2K
13:35 898.00 898.60 898.00 898.60 0.1K
13:40 898.60 899.00 898.45 899.00 0.2K
13:45 898.30 899.00 898.30 898.55 0.2K
13:55 898.55 898.55 898.55 898.55 0.1K
14:00 897.75 898.30 897.75 898.30 0.0K
14:05 898.70 898.70 897.90 897.90 0.0K
14:10 897.75 898.30 897.65 898.05 0.1K
14:15 898.40 898.55 897.25 897.25 1.0K
14:20 897.90 897.90 897.30 897.30 0.1K
14:25 897.75 898.60 897.50 897.80 0.2K
14:30 899.00 899.00 897.80 897.80 0.3K
14:35 898.35 898.35 898.00 898.35 0.0K
14:40 898.50 899.45 898.50 899.45 0.1K
14:45 898.85 899.10 898.85 899.10 0.0K
14:50 899.45 900.00 899.45 900.00 0.1K
14:55 900.15 901.00 900.15 900.80 0.1K
15:00 900.00 900.60 899.85 900.55 0.1K
15:05 900.50 900.50 898.85 899.65 0.2K
15:10 899.60 900.65 899.60 900.65 3.1K
15:15 900.15 901.00 899.65 900.60 1.2K
15:20 899.30 899.80 897.90 898.85 5.4K
15:25 899.05 903.20 899.05 899.50 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 905.55 920.35 905.55 912.65 0.1M
2025-10-06 896.85 911.40 896.85 907.10 0.0M
2025-10-03 903.10 912.00 900.80 905.15 0.1M
2025-10-01 899.50 909.80 896.05 904.80 0.1M
2025-09-30 895.55 906.60 894.00 899.50 0.1M
2025-09-29 870.20 896.50 870.20 894.80 0.1M
2025-09-26 885.05 888.30 871.20 872.60 0.0M
2025-09-25 885.10 898.05 883.80 887.20 0.1M
2025-09-24 895.20 902.35 893.05 894.55 0.1M
2025-09-23 903.05 908.60 896.75 897.85 0.1M
2025-09-22 894.25 913.15 892.60 904.55 0.2M
2025-09-19 889.05 899.65 889.05 894.25 0.1M
2025-09-18 887.65 892.80 886.60 889.50 0.0M
2025-09-17 882.40 887.75 882.40 885.15 0.0M
2025-09-16 880.05 888.95 878.80 882.40 0.0M
2025-09-15 878.70 885.80 874.95 883.65 0.0M
2025-09-12 875.05 878.60 873.40 874.55 0.0M
2025-09-11 877.05 880.30 871.10 876.85 0.0M
2025-09-10 875.00 880.75 875.00 877.40 0.0M
2025-09-09 874.95 880.00 872.45 874.10 0.0M
2025-09-08 878.15 881.90 871.85 876.20 0.0M
2025-09-05 884.85 884.85 865.25 876.85 0.0M
2025-09-04 914.95 914.95 873.85 877.45 0.1M
2025-09-03 865.95 872.95 865.80 870.65 0.0M
2025-09-02 860.05 868.90 856.80 864.15 0.0M
2025-09-01 855.00 864.30 852.25 857.65 0.1M
2025-08-29 869.50 870.15 850.00 852.25 0.0M
2025-08-28 887.00 888.60 867.00 869.35 0.0M
2025-08-26 890.00 895.00 885.10 888.15 0.1M
2025-08-25 889.75 895.55 887.40 894.15 0.1M
2025-08-22 894.70 900.55 886.60 889.65 0.0M
2025-08-21 915.05 916.60 886.70 895.50 0.2M
2025-08-20 893.95 901.00 891.00 899.35 0.0M
2025-08-19 890.05 896.40 883.10 894.20 0.0M
2025-08-18 905.60 915.00 888.70 889.95 0.1M
2025-08-14 890.95 894.90 885.05 888.35 0.0M
2025-08-13 915.40 920.30 877.80 884.30 0.2M
2025-08-12 905.00 927.90 904.00 916.35 0.1M
2025-08-11 914.00 916.20 892.20 906.25 0.1M
2025-08-08 905.00 927.00 903.55 912.55 0.3M
2025-08-07 893.00 896.95 873.85 885.45 0.0M
2025-08-06 890.10 901.70 888.30 892.70 0.1M
2025-08-05 890.65 899.00 890.05 892.00 0.0M
2025-08-04 880.00 897.00 878.90 895.25 0.0M
2025-08-01 895.40 899.00 880.80 884.60 0.1M
2025-07-31 893.05 897.35 888.50 895.00 0.0M
2025-07-30 899.95 906.60 899.40 901.55 0.0M
2025-07-29 889.45 902.95 887.05 897.85 0.0M
2025-07-28 884.95 898.80 880.60 890.50 0.0M
2025-07-25 908.75 910.00 884.00 886.55 0.1M
2025-07-24 922.00 925.00 915.45 917.90 0.0M
2025-07-23 920.75 924.85 915.10 922.80 0.1M
2025-07-22 928.15 932.75 917.70 919.10 0.0M
2025-07-21 919.05 929.05 917.25 928.30 0.0M
2025-07-18 930.05 931.60 921.00 923.05 0.0M
2025-07-17 932.40 935.65 926.25 928.05 0.0M
2025-07-16 926.60 934.70 925.55 932.40 0.0M
2025-07-15 916.20 927.00 916.20 925.00 0.0M
2025-07-14 921.95 921.95 912.00 916.10 0.1M
2025-07-11 925.55 933.80 921.00 922.25 0.0M
2025-07-10 936.00 942.45 921.00 926.85 0.1M
2025-07-09 947.00 952.50 944.60 945.85 0.0M
2025-07-08 943.40 948.80 941.25 946.55 0.0M
2025-07-07 939.70 946.90 939.05 943.40 0.0M
2025-07-04 946.00 953.80 934.00 941.15 0.1M
2025-07-03 955.50 961.35 944.00 945.40 0.1M
2025-07-02 964.60 971.15 953.45 958.25 0.0M
2025-07-01 975.35 979.00 963.75 970.70 0.1M
2025-06-30 957.35 980.05 956.20 972.95 0.1M
2025-06-27 957.50 962.25 950.55 957.35 0.0M
2025-06-26 952.00 959.40 946.60 956.75 0.0M
2025-06-25 946.00 953.90 944.05 950.90 0.1M
2025-06-24 947.30 955.00 943.05 945.95 0.1M
2025-06-23 925.30 948.00 925.25 939.90 0.0M
2025-06-20 927.15 942.00 924.60 936.40 0.0M
2025-06-19 932.20 943.55 922.50 927.15 0.1M
2025-06-18 942.05 949.45 933.05 934.80 0.0M
2025-06-17 945.05 953.50 944.05 947.30 0.0M
2025-06-16 934.00 950.00 929.10 949.00 0.1M
2025-06-13 934.10 943.00 925.50 938.15 0.1M
2025-06-12 965.00 965.55 941.55 943.30 0.1M
2025-06-11 949.20 968.25 948.00 964.70 0.2M
2025-06-10 963.20 970.95 946.10 947.65 0.1M
2025-06-09 956.00 973.30 956.00 963.20 0.1M
2025-06-06 955.00 960.50 952.20 959.80 0.1M
2025-06-05 952.50 961.50 951.00 956.55 0.1M
2025-06-04 953.80 957.55 946.50 953.10 0.1M
2025-06-03 962.00 968.45 950.00 953.80 0.1M
2025-06-02 959.60 966.40 946.60 962.10 0.1M
2025-05-30 940.15 957.40 934.45 953.55 0.1M
2025-05-29 942.60 954.35 928.70 944.40 0.4M
2025-05-28 895.70 948.00 887.60 942.55 1.5M
2025-05-27 873.00 873.20 861.95 871.05 0.1M
2025-05-26 868.30 873.75 864.05 870.00 0.0M
2025-05-23 852.05 862.10 849.60 859.90 0.0M
2025-05-22 853.60 853.60 840.00 845.40 0.1M
2025-05-21 851.00 857.50 846.80 853.60 0.1M
2025-05-20 855.00 873.00 847.65 850.60 0.1M
2025-05-19 855.55 865.50 853.35 854.75 0.1M
2025-05-16 840.60 861.80 839.50 857.55 0.1M
2025-05-15 821.90 842.75 820.00 840.10 0.1M
2025-05-14 824.75 839.20 820.05 821.90 0.1M
2025-05-13 816.50 831.80 813.95 826.75 0.1M
2025-05-12 800.00 816.50 800.00 815.20 0.1M
2025-05-09 758.75 789.40 758.75 786.80 0.1M
2025-05-08 788.00 797.75 778.05 781.20 0.0M
2025-05-07 772.05 790.20 772.05 785.55 0.1M
2025-05-06 817.00 820.60 781.25 784.25 0.1M
2025-05-05 792.55 820.65 792.55 817.45 0.1M
2025-05-02 794.95 805.80 790.75 792.55 0.1M
2025-04-30 798.20 808.25 791.00 795.30 0.1M
2025-04-29 805.00 813.50 799.00 800.40 0.0M
2025-04-28 786.35 806.95 786.35 803.40 0.1M
2025-04-25 817.35 828.80 787.45 791.60 0.1M
2025-04-24 817.15 824.25 813.00 815.25 0.0M
2025-04-23 823.00 827.00 809.05 820.60 0.1M
2025-04-22 820.95 827.60 813.60 821.80 0.1M
2025-04-21 803.15 825.60 803.00 817.65 0.1M
2025-04-17 797.35 806.80 792.50 803.55 0.1M
2025-04-16 785.00 799.00 784.05 797.35 0.1M
2025-04-15 775.70 787.95 775.70 784.40 0.1M
2025-04-11 795.45 795.45 768.05 771.15 0.1M
2025-04-09 778.90 782.10 767.00 767.90 0.0M
2025-04-08 786.00 786.00 771.30 784.85 0.0M
2025-04-07 755.00 772.40 742.65 767.15 0.1M
2025-04-04 814.30 816.75 786.25 792.00 0.1M
2025-04-03 807.75 818.60 805.00 815.15 0.0M
2025-04-02 797.50 811.90 787.00 810.75 0.1M
2025-04-01 795.95 805.90 791.45 797.50 0.1M
2025-03-28 799.95 815.00 795.60 799.90 0.1M
2025-03-27 781.00 805.80 781.00 800.65 0.1M
2025-03-26 792.05 798.35 785.00 786.55 0.1M
2025-03-25 807.45 807.45 786.00 790.35 0.0M
2025-03-24 795.00 807.85 788.90 800.15 0.1M
2025-03-21 784.00 793.45 780.00 791.30 0.1M
2025-03-20 778.00 784.85 769.40 779.45 0.1M
2025-03-19 764.80 780.75 760.40 777.05 0.1M
2025-03-18 749.05 758.75 748.00 757.65 0.0M
2025-03-17 742.80 748.60 738.00 745.00 0.0M
2025-03-13 745.00 751.85 735.00 739.80 0.0M
2025-03-12 758.05 761.20 731.80 744.15 0.1M
2025-03-11 748.00 761.05 742.40 754.10 0.1M
2025-03-10 763.65 768.00 747.85 752.25 0.0M
2025-03-07 766.65 772.05 758.70 762.90 0.0M
2025-03-06 769.00 771.15 760.05 766.75 0.1M
2025-03-05 736.00 763.20 736.00 761.75 0.1M
2025-03-04 728.95 738.65 723.80 733.30 0.1M
2025-03-03 741.00 748.30 715.35 729.05 0.1M
2025-02-28 739.75 742.95 729.00 740.35 0.2M
2025-02-27 757.00 758.90 740.00 741.10 0.1M
2025-02-25 771.30 778.00 754.00 756.55 0.1M
2025-02-24 775.65 780.00 771.00 775.90 0.1M
2025-02-21 777.55 785.80 773.40 781.30 0.0M
2025-02-20 763.05 778.85 763.05 776.45 0.0M
2025-02-19 754.70 772.00 748.45 763.95 0.0M
2025-02-18 767.95 772.95 756.00 758.35 0.1M
2025-02-17 759.95 768.85 745.15 765.40 0.1M
2025-02-14 788.95 788.95 755.05 758.90 0.2M
2025-02-13 782.30 794.05 782.00 784.70 0.1M
2025-02-12 800.05 800.85 776.00 782.80 0.1M
2025-02-11 814.85 814.85 790.00 799.90 0.1M
2025-02-10 812.00 824.80 806.70 808.75 0.1M
2025-02-07 834.00 834.40 810.00 815.95 0.1M
2025-02-06 842.00 844.00 826.80 828.85 0.0M
2025-02-05 836.10 848.25 834.00 841.90 0.1M
2025-02-04 833.15 839.15 830.70 834.60 0.0M
2025-02-03 847.00 847.00 822.00 829.95 0.0M
2025-02-01 847.85 869.65 825.00 847.75 0.1M
2025-01-31 827.00 846.35 824.85 845.40 0.1M
2025-01-30 828.30 836.80 820.50 824.85 0.1M
2025-01-29 823.00 835.00 820.00 828.25 0.1M
2025-01-28 817.00 826.00 804.60 818.85 0.1M
2025-01-27 821.30 821.30 807.00 809.40 0.1M
2025-01-24 838.05 840.20 820.00 821.30 0.1M
2025-01-23 828.00 840.85 824.45 837.40 0.0M
2025-01-22 844.00 844.00 819.00 828.60 0.1M
2025-01-21 861.55 864.45 836.30 837.80 0.0M
2025-01-20 859.00 864.80 855.85 858.50 0.0M
2025-01-17 849.70 858.45 844.40 854.90 0.1M
2025-01-16 836.30 856.20 836.30 844.35 0.0M
2025-01-15 831.00 838.30 819.00 835.30 1.0M
2025-01-14 813.95 828.00 806.85 825.30 0.1M
2025-01-13 831.85 836.95 808.00 808.95 0.1M
2025-01-10 844.15 851.30 835.40 839.10 0.1M
2025-01-09 872.00 872.00 840.00 844.45 0.1M
2025-01-08 877.00 877.00 867.55 869.15 0.1M
2025-01-07 876.40 885.15 861.35 876.45 0.1M
2025-01-06 906.10 909.50 872.10 875.70 0.1M
2025-01-03 902.85 917.80 902.50 908.60 0.0M
2025-01-02 896.45 904.45 896.20 902.25 0.1M
2025-01-01 894.00 898.05 890.30 896.40 0.0M