National Life Insurance Co. Ltd.Price History

NLICL

Life Insurance Listed Website ↗

Rs564 -5.9 ▼ 1.04%

As of Fri, Oct 02 · 02:59 PM

EPS

6.51

P/E Ratio

86.64

Book Value

127.75

PBV

4.41

1Y Yield

-3.93%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NLICL price summary

Over the last year, National Life Insurance Co. Ltd. (NLICL) traded between Rs 538.4 (Aug 31, 2026) and Rs 644 (Nov 24, 2025). It last closed at Rs 564 on Oct 02, 2026, down 3.93% over the period. Average daily volume: 18,508 shares across 230 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	569	569	555	564	-5.9	▼ 1.04%	5,201
Oct 01, 2026	552.1	575	552.1	569.9	+1.9	▲ 0.33%	4,692
Sep 30, 2026	562	575.4	560	568	+2	▲ 0.35%	18,619
Sep 29, 2026	568.8	568.8	560.1	566	-6.2	▼ 1.08%	13,685
Sep 28, 2026	579	585	572.2	572.2	-9.2	▼ 1.58%	9,342
Sep 24, 2026	570	584.8	565.1	581.4	+9.4	▲ 1.64%	15,395
Sep 23, 2026	580.1	584.5	570	572	-10	▼ 1.72%	16,226
Sep 22, 2026	580.9	585	580	582	0	• 0.00%	22,517
Sep 18, 2026	575	587	573.3	582	+3.1	▲ 0.54%	46,056
Sep 17, 2026	578	579	568.1	578.9	+10.9	▲ 1.92%	16,843
Sep 16, 2026	579.5	579.9	564	568	-10.9	▼ 1.88%	14,943
Sep 15, 2026	590	590	557.8	578.9	+13.9	▲ 2.46%	45,566
Sep 14, 2026	565	568	558	565	+7	▲ 1.25%	3,009
Sep 11, 2026	551	558	546.2	558	0	• 0.00%	7,668
Sep 10, 2026	551	560	545	558	+7.8	▲ 1.42%	4,994
Sep 09, 2026	546.3	557.4	546	550.2	-0.1	▼ 0.02%	6,589
Sep 07, 2026	550.3	555.1	550	550.3	+0.3	▲ 0.05%	5,233
Sep 03, 2026	553	560.9	550	550	-1.7	▼ 0.31%	5,530
Sep 02, 2026	553	553	547.2	551.7	+4.4	▲ 0.80%	9,348
Sep 01, 2026	554.5	554.5	545.1	547.3	+8.9	▲ 1.65%	8,302
Aug 31, 2026	555	564.9	538.4	538.4	-28.5	▼ 5.03%	12,662
Aug 27, 2026	553.1	566.9	543.4	566.9	+6.9	▲ 1.23%	5,126
Aug 26, 2026	560	560.5	551.4	560	-3.9	▼ 0.69%	5,300
Aug 25, 2026	562.9	566	560	563.9	+1.1	▲ 0.20%	11,340
Aug 24, 2026	562	562.8	560	562.8	+0.8	▲ 0.14%	4,354
Aug 21, 2026	563	570	560.09	562	-1	▼ 0.18%	14,932
Aug 20, 2026	560.09	575	560.09	563	-2.1	▼ 0.37%	14,317
Aug 19, 2026	565	572.8	562	565.1	-2.9	▼ 0.51%	5,191
Aug 18, 2026	576	576	568	568	-8	▼ 1.39%	10,536
Aug 17, 2026	580	609	566.5	576	+1	▲ 0.17%	64,587
Aug 14, 2026	566	612	566	575	+7	▲ 1.23%	12,928
Aug 13, 2026	567.7	568.9	566	568	+3	▲ 0.53%	2,823
Aug 12, 2026	569.5	569.9	564	565	-2	▼ 0.35%	7,501
Aug 11, 2026	568	569	565	567	0	• 0.00%	10,114
Aug 10, 2026	563	568	561	567	+5	▲ 0.89%	8,653
Aug 07, 2026	570	570	562	562	-8	▼ 1.40%	16,965
Aug 06, 2026	562	575	562	570	0	• 0.00%	7,846
Aug 05, 2026	572	572	569.5	570	-1.3	▼ 0.23%	12,252
Aug 04, 2026	565	579.9	565	571.3	-0.7	▼ 0.12%	15,927
Aug 03, 2026	566	579	564	572	+11.9	▲ 2.12%	36,736
Jul 31, 2026	587	587	560.1	560.1	-9.9	▼ 1.74%	52,877
Jul 30, 2026	584.5	608	570	570	-10	▼ 1.72%	33,209
Jul 29, 2026	606.9	606.9	579.1	580	+2	▲ 0.35%	5,796
Jul 28, 2026	584.5	585	577	578	-3.3	▼ 0.57%	2,003
Jul 27, 2026	588	605	581.3	581.3	-6.7	▼ 1.14%	31,299
Jul 24, 2026	583	600	580	588	+5	▲ 0.86%	76,294
Jul 23, 2026	580.6	590	577	583	-6	▼ 1.02%	6,968
Jul 22, 2026	594	594	580.5	589	-5	▼ 0.84%	2,245
Jul 21, 2026	590	596	580	594	+4	▲ 0.68%	11,954
Jul 20, 2026	585	595	585	590	+2	▲ 0.34%	9,262
Jul 17, 2026	565.1	590.5	565.1	588	+9	▲ 1.55%	15,841
Jul 16, 2026	609	622	570	579	-1	▼ 0.17%	68,074
Jul 15, 2026	579	580	570	580	+9	▲ 1.58%	8,530
Jul 14, 2026	570	572	567	571	+1	▲ 0.18%	7,835
Jul 13, 2026	582	582	568	570	-3	▼ 0.52%	46,092
Jul 10, 2026	580	622	568.1	573	+2.8	▲ 0.49%	74,867
Jul 09, 2026	573.7	575	570.2	570.2	-6.8	▼ 1.18%	15,725
Jul 08, 2026	571	578	571	577	+0.9	▲ 0.16%	7,823
Jul 07, 2026	574	579.9	572	576.1	+4.1	▲ 0.72%	7,316
Jul 06, 2026	590	607.5	571	572	-1	▼ 0.17%	24,807
Jul 03, 2026	594.3	612	572.6	573	-21.3	▼ 3.58%	18,259
Jul 02, 2026	590	599	560	594.3	+11.3	▲ 1.94%	8,212
Jul 01, 2026	565	588	565	583	+9	▲ 1.57%	3,833
Jun 30, 2026	567	574	560.1	574	+4	▲ 0.70%	7,644
Jun 29, 2026	569	573	565.2	570	+2.9	▲ 0.51%	13,416
Jun 26, 2026	565.5	575	565.5	567.1	+1.1	▲ 0.19%	11,537
Jun 25, 2026	573.2	573.2	565	566	-6.9	▼ 1.20%	7,558
Jun 24, 2026	577.2	577.2	572.5	572.9	-0.6	▼ 0.10%	5,840
Jun 23, 2026	579	584	573.5	573.5	-6.5	▼ 1.12%	22,860
Jun 22, 2026	583	586	580	580	-3	▼ 0.51%	16,773
Jun 19, 2026	576.2	584	576.2	583	+3	▲ 0.52%	9,424
Jun 18, 2026	578	587.6	574.1	580	+1	▲ 0.17%	1,706
Jun 17, 2026	577	592	571.2	579	-0.9	▼ 0.16%	13,241
Jun 16, 2026	576.6	581	576.6	579.9	-1.6	▼ 0.28%	3,668
Jun 15, 2026	581.2	588	578.2	581.5	-0.2	▼ 0.03%	11,993
Jun 12, 2026	580.2	589	580.2	581.7	-0.9	▼ 0.15%	2,177
Jun 11, 2026	588.1	590.9	580.2	582.6	-5.6	▼ 0.95%	10,352
Jun 10, 2026	586.2	590	583.5	588.2	+0.2	▲ 0.03%	4,486
Jun 09, 2026	586.2	590	585.1	588	-4.8	▼ 0.81%	6,721
Jun 08, 2026	600	606	585	592.8	-2.2	▼ 0.37%	6,837
Jun 05, 2026	585.3	595	585.1	595	+0.1	▲ 0.02%	4,289
Jun 04, 2026	600	603	588.1	594.9	-4.1	▼ 0.68%	17,573
Jun 03, 2026	590	612	580	599	+8	▲ 1.35%	24,051
Jun 02, 2026	588	595	588	591	+2.3	▲ 0.39%	12,940
Jun 01, 2026	564.3	599.9	564.3	588.7	-5.3	▼ 0.89%	16,137
May 27, 2026	591	597.9	585.2	594	+3	▲ 0.51%	20,475
May 26, 2026	586	599.5	586	591	-3	▼ 0.51%	8,136
May 25, 2026	595.8	595.8	586.2	594	+3	▲ 0.51%	5,680
May 22, 2026	596	596	585	591	+1.2	▲ 0.20%	3,932
May 21, 2026	599.4	599.4	583	589.8	+1.6	▲ 0.27%	3,707
May 20, 2026	590	591.9	583.2	588.2	+1.2	▲ 0.20%	6,134
May 19, 2026	596.4	596.4	583	587	-2	▼ 0.34%	3,187
May 18, 2026	589	590	580.4	589	-0.8	▼ 0.14%	2,023
May 15, 2026	593	593	584.1	589.8	+2.1	▲ 0.36%	7,095
May 14, 2026	588	590	585	587.7	+2.7	▲ 0.46%	5,204
May 13, 2026	588	588.9	583	585	-5	▼ 0.85%	5,429
May 12, 2026	590	595.8	585	590	+4	▲ 0.68%	7,211
May 11, 2026	578.4	595	578.4	586	+4.9	▲ 0.84%	2,290
May 08, 2026	580	592	580	581.1	+3.4	▲ 0.59%	9,950
May 07, 2026	572.2	580	571.3	577.7	+1.7	▲ 0.30%	4,887
May 06, 2026	575	580	573.5	576	+1	▲ 0.17%	7,530
May 05, 2026	580.2	583	570.5	575	-7.4	▼ 1.27%	19,902
May 04, 2026	590	590	577.5	582.4	-4.6	▼ 0.78%	4,098
Apr 30, 2026	575.1	596.9	575	587	-1	▼ 0.17%	8,965
Apr 29, 2026	591.9	591.9	578	588	-2	▼ 0.34%	5,858
Apr 28, 2026	584	599	579.1	590	+6	▲ 1.03%	13,887
Apr 27, 2026	571	623.8	571	584	+4	▲ 0.69%	20,711
Apr 24, 2026	581	582	575.3	580	-6	▼ 1.02%	13,878
Apr 23, 2026	588	588	581.1	586	+2.5	▲ 0.43%	3,769
Apr 22, 2026	558.6	612	558.6	583.5	-4.5	▼ 0.77%	25,457
Apr 21, 2026	614.7	614.7	579.1	588	+2.5	▲ 0.43%	5,651
Apr 20, 2026	593.7	595	585.1	585.5	-8.2	▼ 1.38%	3,344
Apr 17, 2026	595	597	582	593.7	-1.2	▼ 0.20%	13,780
Apr 16, 2026	593.5	599	588	594.9	-0.9	▼ 0.15%	8,308
Apr 15, 2026	603	603	594.2	595.8	+1.8	▲ 0.30%	13,098
Apr 13, 2026	595	618.9	593.1	594	-1	▼ 0.17%	9,412
Apr 10, 2026	597	598.5	590.3	595	-1	▼ 0.17%	12,040
Apr 09, 2026	587	603	587	596	+2	▲ 0.34%	15,162
Apr 08, 2026	599	599	585	594	+6	▲ 1.02%	22,685
Apr 07, 2026	599	602	587.1	588	-10.4	▼ 1.74%	12,237
Apr 06, 2026	581.1	598.4	581.1	598.4	+18.4	▲ 3.17%	10,142
Apr 05, 2026	585	587	576	580	-10	▼ 1.69%	32,128
Apr 02, 2026	587.1	596.9	585.1	590	-4.5	▼ 0.76%	18,926
Apr 01, 2026	601.1	605	589	594.5	-10.5	▼ 1.74%	30,785
Mar 31, 2026	600	606.6	595	605	+7	▲ 1.17%	18,760
Mar 30, 2026	595	610	595	598	-6.9	▼ 1.14%	35,259
Mar 29, 2026	614	618	601.1	604.9	-9.1	▼ 1.48%	46,520
Mar 26, 2026	611	617	607	614	-4	▼ 0.65%	33,341
Mar 25, 2026	636	636	600	618	-6	▼ 0.96%	1,02,641
Mar 24, 2026	630	630	618	624	-1.2	▼ 0.19%	38,207
Mar 23, 2026	638	638.9	620	625.2	-6.8	▼ 1.08%	38,282
Mar 22, 2026	620	637.5	620	632	+12	▲ 1.94%	58,600
Mar 19, 2026	620	631	589	620	+11.4	▲ 1.87%	71,173
Mar 17, 2026	606	609.9	602	608.6	-1.4	▼ 0.23%	15,796
Mar 16, 2026	603	610	602	610	0	• 0.00%	15,113
Mar 15, 2026	605.1	614	605.1	610	-2	▼ 0.33%	21,090
Mar 12, 2026	615	619	607	612	-2	▼ 0.33%	22,192
Mar 11, 2026	627.1	627.1	602.4	614	-0.9	▼ 0.15%	21,660
Mar 10, 2026	601	617	600	614.9	+24.9	▲ 4.22%	66,102
Mar 03, 2026	599.7	599.7	581.3	590	+2	▲ 0.34%	11,928
Mar 01, 2026	568	588.9	568	588	+8.9	▲ 1.54%	8,191
Feb 26, 2026	576	581.4	570.6	579.1	+3.1	▲ 0.54%	5,457
Feb 25, 2026	567.1	590	565	576	+5	▲ 0.88%	22,814
Feb 24, 2026	570	571	565.1	571	+2	▲ 0.35%	6,222
Feb 23, 2026	563	577.8	557.2	569	+4	▲ 0.71%	5,606
Feb 22, 2026	568.2	570	560.2	565	-4	▼ 0.70%	12,162
Feb 17, 2026	578.1	580	569	569	-10.9	▼ 1.88%	65,418
Feb 16, 2026	578	587.9	577.1	579.9	-5.1	▼ 0.87%	11,798
Feb 12, 2026	574.1	587.6	574.1	585	+6	▲ 1.04%	15,949
Feb 11, 2026	587	596.9	576.5	579	+3	▲ 0.52%	23,198
Feb 10, 2026	580.1	595	575	576	-8.4	▼ 1.44%	19,076
Feb 09, 2026	580.3	585	580	584.4	-2.6	▼ 0.44%	16,123
Feb 08, 2026	585.1	595	585.1	587	-8	▼ 1.34%	10,971
Feb 05, 2026	584	595	580.1	595	+7	▲ 1.19%	12,887
Feb 04, 2026	595.59	596	579.3	588	+3.6	▲ 0.62%	3,208
Feb 03, 2026	586.5	589	584	584.4	-2.1	▼ 0.36%	21,128
Feb 02, 2026	595.9	597	582	586.5	+1.2	▲ 0.21%	13,531
Feb 01, 2026	582	591	580	585.3	-5.2	▼ 0.88%	16,701
Jan 29, 2026	584.2	597	584.2	590.5	+2.3	▲ 0.39%	13,276
Jan 28, 2026	595	600	584	588.2	-5.8	▼ 0.98%	10,671
Jan 27, 2026	600	605.9	587.2	594	-5.9	▼ 0.98%	15,231
Jan 26, 2026	595	604	595	599.9	-4.1	▼ 0.68%	21,820
Jan 25, 2026	607	607.9	584.1	604	+8	▲ 1.34%	26,237
Jan 22, 2026	591	599.9	590.1	596	-3	▼ 0.50%	17,586
Jan 21, 2026	604.9	614	594	599	+4.9	▲ 0.82%	27,941
Jan 20, 2026	589	610	585.9	594.1	+10.1	▲ 1.73%	41,803
Jan 18, 2026	584	584.9	577	584	+7	▲ 1.21%	15,853
Jan 14, 2026	586	586	574	577	+1.5	▲ 0.26%	9,750
Jan 13, 2026	583	594.5	575	575.5	-8	▼ 1.37%	6,576
Jan 12, 2026	584	594.7	577	583.5	-1.4	▼ 0.24%	50,455
Jan 08, 2026	570	584.9	569.1	584.9	+5.6	▲ 0.97%	14,633
Jan 07, 2026	580	582.5	575	579.3	+1.3	▲ 0.22%	12,718
Jan 06, 2026	580	583.7	577.1	578	-5.7	▼ 0.98%	9,177
Jan 05, 2026	585.9	585.9	574.4	583.7	+6	▲ 1.04%	8,911
Jan 04, 2026	583	583	573	577.7	-0.3	▼ 0.05%	7,861
Jan 01, 2026	582	589.8	573.1	578	-27	▼ 4.46%	10,575
Dec 31, 2025	610.5	614	605	605	-5	▼ 0.82%	41,247
Dec 29, 2025	615	615	609	610	-9	▼ 1.45%	52,424
Dec 28, 2025	604	619	604	619	+16	▲ 2.65%	29,194
Dec 24, 2025	600.1	605	600	603	+2.9	▲ 0.48%	7,971
Dec 23, 2025	600.1	605	596.2	600.1	-2.5	▼ 0.41%	17,293
Dec 22, 2025	607	607	600	602.6	-2.4	▼ 0.40%	13,652
Dec 21, 2025	607	610	595.2	605	-2	▼ 0.33%	9,247
Dec 18, 2025	618.3	618.3	607	607	-8	▼ 1.30%	20,245
Dec 17, 2025	613	622	612.6	615	-0.9	▼ 0.15%	12,008
Dec 16, 2025	610	615.9	610	615.9	+2.9	▲ 0.47%	9,800
Dec 15, 2025	607.1	614.8	605.1	613	+3.4	▲ 0.56%	11,971
Dec 14, 2025	612	615.9	607	609.6	-2.2	▼ 0.36%	23,013
Dec 11, 2025	610	614	605	611.8	+2.6	▲ 0.43%	18,008
Dec 10, 2025	617.9	617.9	606.2	609.2	+1.7	▲ 0.28%	11,959
Dec 09, 2025	610	614.5	606	607.5	+0.5	▲ 0.08%	8,587
Dec 08, 2025	601	611.6	600.1	607	+4.6	▲ 0.76%	9,168
Dec 07, 2025	615	631.1	600.1	602.4	-4.3	▼ 0.71%	13,037
Dec 03, 2025	619.4	619.4	606.2	606.7	-5.8	▼ 0.95%	26,530
Dec 02, 2025	634.9	635.8	609.8	612.5	-11	▼ 1.76%	18,049
Dec 01, 2025	618.2	629	618.1	623.5	-6.4	▼ 1.02%	19,169
Nov 30, 2025	616.2	639.9	616.2	629.9	+4.4	▲ 0.70%	42,005
Nov 27, 2025	620.1	635	620.1	625.5	+1.5	▲ 0.24%	34,175
Nov 26, 2025	642.6	642.6	610.9	624	-6	▼ 0.95%	73,107
Nov 25, 2025	631.6	644	626	630	-13.8	▼ 2.14%	49,863
Nov 24, 2025	628	644	617	643.8	+25.8	▲ 4.17%	1,35,255
Nov 23, 2025	610	618	600	618	+19	▲ 3.17%	87,785
Nov 20, 2025	597.09	608	597.09	599	-2.9	▼ 0.48%	12,917
Nov 19, 2025	613.9	613.9	597.6	601.9	-3	▼ 0.50%	4,978
Nov 18, 2025	602	610	602	604.9	+3	▲ 0.50%	16,637
Nov 17, 2025	595	603	590.1	601.9	+5.9	▲ 0.99%	8,730
Nov 16, 2025	600	600	595	596	+0.5	▲ 0.08%	6,789
Nov 13, 2025	608.8	609	594	595.5	-7.5	▼ 1.24%	14,606
Nov 12, 2025	619	619	592.7	603	-10	▼ 1.63%	37,520
Nov 11, 2025	598.6	613	598.6	613	+3	▲ 0.49%	5,319
Nov 10, 2025	597	615	597	610	+10	▲ 1.67%	20,673
Nov 09, 2025	610	612	600	600	-4.2	▼ 0.70%	12,985
Nov 06, 2025	614.2	622	603.6	604.2	-11.7	▼ 1.90%	26,577
Nov 05, 2025	609	618.9	606.7	615.9	+0.7	▲ 0.11%	10,679
Nov 04, 2025	625	625	615	615.2	-12.8	▼ 2.04%	13,667
Nov 03, 2025	638.6	640	621.6	628	-9	▼ 1.41%	32,964
Nov 02, 2025	620.8	639	609	637	+25.1	▲ 4.10%	77,326
Oct 30, 2025	591	622	591	611.9	+12	▲ 2.00%	14,664
Oct 29, 2025	604	617	591.5	599.9	-5.1	▼ 0.84%	13,296
Oct 28, 2025	600	611.7	591	605	+15	▲ 2.54%	15,517
Oct 26, 2025	575	590	571.1	590	+10.2	▲ 1.76%	2,336
Oct 19, 2025	578	580	575	579.8	+1.8	▲ 0.31%	3,228
Oct 16, 2025	591	591	571.1	578	-2	▼ 0.34%	12,000
Oct 15, 2025	580	582	575	580	0	• 0.00%	10,036
Oct 14, 2025	583	584.7	573	580	-3	▼ 0.51%	12,191
Oct 13, 2025	584	586	555	583	+10.3	▲ 1.80%	29,917
Oct 12, 2025	590	590	568.1	572.7	-13.3	▼ 2.27%	15,910
Oct 09, 2025	589.5	635.8	581	586	+8	▲ 1.38%	11,040
Oct 08, 2025	585	589	571	578	-9.1	▼ 1.55%	28,733
Oct 07, 2025	590	598	587.1	587.1	—	—	5,348

National Life Insurance Co. Ltd.Price History

Price Chart

NLICL price summary

Daily Prices · last 1 year

More Life Insurance companies