IME Life Insurance Company LimitedPrice History

ILI

Life Insurance Listed Website ↗

Rs423.6 +1.5 ▲ 0.36%

As of Fri, Oct 02 · 02:59 PM

EPS

9.81

P/E Ratio

43.18

Book Value

131.49

PBV

3.22

1Y Yield

-3.95%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

ILI price summary

Over the last year, IME Life Insurance Company Limited (ILI) traded between Rs 396.3 (Sep 01, 2026) and Rs 489.6 (Nov 30, 2025). It last closed at Rs 423.6 on Oct 02, 2026, down 3.95% over the period. Average daily volume: 16,403 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	422	423.9	420.1	423.6	+1.5	▲ 0.36%	9,118
Oct 01, 2026	422.5	429	416	422.1	-0.4	▼ 0.09%	9,276
Sep 30, 2026	420	424	420	422.5	-0.5	▼ 0.12%	4,432
Sep 29, 2026	422.1	424	420	423	+0.9	▲ 0.21%	6,630
Sep 28, 2026	428	430	422	422.1	-5.9	▼ 1.38%	12,187
Sep 24, 2026	425	429.8	420.2	428	+1	▲ 0.23%	9,122
Sep 23, 2026	435	435	424	427	-8	▼ 1.84%	13,889
Sep 22, 2026	408.5	437.7	408.5	435	+5.1	▲ 1.19%	18,941
Sep 18, 2026	419.1	430	419.1	429.9	+9.9	▲ 2.36%	12,831
Sep 17, 2026	422.2	426	419	420	+1.1	▲ 0.26%	11,648
Sep 16, 2026	425	425	413.1	418.9	-6.9	▼ 1.62%	7,165
Sep 15, 2026	438.9	439	420.1	425.8	+7.8	▲ 1.87%	20,369
Sep 14, 2026	410	420	410	418	+8.9	▲ 2.18%	7,926
Sep 11, 2026	402.5	414	401.5	409.1	+4.1	▲ 1.01%	5,168
Sep 10, 2026	405	412.5	402.7	405	-3	▼ 0.74%	9,718
Sep 09, 2026	405	410	403	408	+3	▲ 0.74%	7,144
Sep 07, 2026	404	408	404	405	+0.1	▲ 0.02%	7,460
Sep 03, 2026	400	408.9	399	404.9	+6.2	▲ 1.56%	9,663
Sep 02, 2026	400.1	402	397.9	398.7	-1.3	▼ 0.33%	4,772
Sep 01, 2026	399	403	396.3	400	+1	▲ 0.25%	5,416
Aug 31, 2026	403	403	397	399	-4.2	▼ 1.04%	11,181
Aug 27, 2026	400	406	397.3	403.2	-2	▼ 0.49%	6,097
Aug 26, 2026	410	410	400.1	405.2	-5.8	▼ 1.41%	12,430
Aug 25, 2026	410.1	416.9	410.1	411	0	• 0.00%	5,781
Aug 24, 2026	410.3	414	410.2	411	-2.3	▼ 0.56%	6,424
Aug 21, 2026	409.3	415	409.3	413.3	-1.7	▼ 0.41%	4,845
Aug 20, 2026	412	417	410	415	+2	▲ 0.48%	7,178
Aug 19, 2026	415	415	408.1	413	0	• 0.00%	3,462
Aug 18, 2026	415	417	410	413	-3.4	▼ 0.82%	9,526
Aug 17, 2026	417	420	415	416.4	-0.6	▼ 0.14%	3,734
Aug 14, 2026	413.1	424.9	413.1	417	+1	▲ 0.24%	3,619
Aug 13, 2026	413	416.8	412	416	+3	▲ 0.73%	5,766
Aug 12, 2026	407	414	407	413	+3	▲ 0.73%	3,607
Aug 11, 2026	408	414	406.1	410	+1.8	▲ 0.44%	7,939
Aug 10, 2026	410	412.4	408.2	408.2	-4.2	▼ 1.02%	8,756
Aug 07, 2026	409	414	409	412.4	+1.2	▲ 0.29%	5,178
Aug 06, 2026	415.8	419.9	409	411.2	-4.6	▼ 1.11%	13,476
Aug 05, 2026	415	418.5	415	415.8	-2.2	▼ 0.53%	5,145
Aug 04, 2026	415	420	415	418	+1.7	▲ 0.41%	7,475
Aug 03, 2026	418	425	415.1	416.3	-1.7	▼ 0.41%	5,878
Jul 31, 2026	420	420	415.1	418	-2	▼ 0.48%	4,115
Jul 30, 2026	415.5	420	415.2	420	+2	▲ 0.48%	4,553
Jul 29, 2026	415	423	415	418	-1	▼ 0.24%	3,086
Jul 28, 2026	423	423	416	419	-1.4	▼ 0.33%	9,777
Jul 27, 2026	422	429.9	420	420.4	-4.6	▼ 1.08%	7,541
Jul 24, 2026	421.1	430	421.1	425	0	• 0.00%	4,515
Jul 23, 2026	420.1	428.5	420	425	+1	▲ 0.24%	8,383
Jul 22, 2026	404	429.5	404	424	-0.3	▼ 0.07%	3,020
Jul 21, 2026	427.7	430	421	424.3	-3.4	▼ 0.79%	13,660
Jul 20, 2026	423.1	428.5	421	427.7	+3.7	▲ 0.87%	10,159
Jul 17, 2026	408	424	408	424	+16	▲ 3.92%	5,127
Jul 16, 2026	401.2	411	401.2	408	+7	▲ 1.75%	6,793
Jul 15, 2026	410	415	400	401	-10.2	▼ 2.48%	14,014
Jul 14, 2026	409	414	406	411.2	+2.2	▲ 0.54%	6,293
Jul 13, 2026	413.1	415	409	409	-6	▼ 1.45%	15,316
Jul 10, 2026	415.9	419.4	414	415	-0.9	▼ 0.22%	8,894
Jul 09, 2026	413.6	417	413.6	415.9	-2.1	▼ 0.50%	3,206
Jul 08, 2026	399	424	399	418	-2	▼ 0.48%	7,754
Jul 07, 2026	415	424	415	420	+2.9	▲ 0.70%	6,687
Jul 06, 2026	420	421	416	417.1	-4.9	▼ 1.16%	7,305
Jul 03, 2026	417	429	417	422	+1	▲ 0.24%	4,982
Jul 02, 2026	424	430.6	418.5	421	-2	▼ 0.47%	4,849
Jul 01, 2026	410	426.9	410	423	+4	▲ 0.95%	6,912
Jun 30, 2026	415	420	415	419	+1.7	▲ 0.41%	4,671
Jun 29, 2026	418	421	415	417.3	-3.7	▼ 0.88%	11,216
Jun 26, 2026	423	426	420	421	-2.1	▼ 0.50%	12,328
Jun 25, 2026	424	425	420.5	423.1	-0.9	▼ 0.21%	4,008
Jun 24, 2026	426.1	429	417	424	-2	▼ 0.47%	28,992
Jun 23, 2026	430	430	425	426	-4	▼ 0.93%	9,083
Jun 22, 2026	430	434	430	430	-2.8	▼ 0.65%	9,432
Jun 19, 2026	432	433	430	432.8	+0.8	▲ 0.19%	8,516
Jun 18, 2026	428.9	432	428.9	432	0	• 0.00%	5,087
Jun 17, 2026	428.1	434	428.1	432	-1	▼ 0.23%	5,199
Jun 16, 2026	431.6	434	430.1	433	+1.4	▲ 0.32%	6,811
Jun 15, 2026	438	451.1	425	431.6	+0.1	▲ 0.02%	8,642
Jun 12, 2026	431.3	440	431.2	431.5	+0.2	▲ 0.05%	10,503
Jun 11, 2026	454.9	454.9	430.5	431.3	-2	▼ 0.46%	21,274
Jun 10, 2026	431	439.6	431	433.3	-1.7	▼ 0.39%	19,635
Jun 09, 2026	435.2	436	430.7	435	-3	▼ 0.68%	25,994
Jun 08, 2026	440.1	440.2	437.3	438	-3.5	▼ 0.79%	6,534
Jun 05, 2026	448.9	449	441	441.5	-2.6	▼ 0.59%	8,650
Jun 04, 2026	448	450	442.2	444.1	-4.3	▼ 0.96%	7,710
Jun 03, 2026	440.3	454.9	440.3	448.4	+5.4	▲ 1.22%	30,806
Jun 02, 2026	438	447	438	443	-1	▼ 0.23%	5,268
Jun 01, 2026	445	445	440	444	-3	▼ 0.67%	5,253
May 27, 2026	440	447	440	447	+5	▲ 1.13%	13,287
May 26, 2026	438.3	442.9	438.3	442	+0.7	▲ 0.16%	19,235
May 25, 2026	437	444	437	441.3	+1.4	▲ 0.32%	8,064
May 22, 2026	434	440	434	439.9	-0.1	▼ 0.02%	6,297
May 21, 2026	439	440	435.6	440	+1	▲ 0.23%	6,328
May 20, 2026	433.1	440	433.1	439	+4.1	▲ 0.94%	4,028
May 19, 2026	430.5	435	430.5	434.9	+0.3	▲ 0.07%	6,275
May 18, 2026	433.4	437	433.4	434.6	-1.4	▼ 0.32%	6,568
May 15, 2026	433.1	440	432	436	+1.1	▲ 0.25%	13,051
May 14, 2026	432	436	431.5	434.9	-1.1	▼ 0.25%	3,681
May 13, 2026	436	439	431	436	-0.1	▼ 0.02%	5,929
May 12, 2026	450	450	435	436.1	-6.9	▼ 1.56%	14,367
May 11, 2026	438	443	437	443	+5.5	▲ 1.26%	11,365
May 08, 2026	434	440.8	434	437.5	+3	▲ 0.69%	7,597
May 07, 2026	432	435.9	430	434.5	+1.5	▲ 0.35%	4,757
May 06, 2026	442	442	427.1	433	+1	▲ 0.23%	4,130
May 05, 2026	436	439.9	426.1	432	+1	▲ 0.23%	5,517
May 04, 2026	431.2	440	431	431	-2.5	▼ 0.58%	9,614
Apr 30, 2026	431.1	439	429	433.5	-0.5	▼ 0.12%	17,474
Apr 29, 2026	431.1	437	431.1	434	-1.7	▼ 0.39%	23,573
Apr 28, 2026	436	440	432.1	435.7	-0.3	▼ 0.07%	9,926
Apr 27, 2026	437.8	438	435	436	-1.8	▼ 0.41%	11,235
Apr 24, 2026	432	438	430.1	437.8	+1.4	▲ 0.32%	8,418
Apr 23, 2026	435.1	438	432.4	436.4	-1.6	▼ 0.37%	8,556
Apr 22, 2026	435	440	430	438	+1	▲ 0.23%	21,872
Apr 21, 2026	437	442	435.2	437	-2.5	▼ 0.57%	7,489
Apr 20, 2026	440	444	435	439.5	-2.5	▼ 0.57%	14,504
Apr 17, 2026	442	446	439	442	-3	▼ 0.67%	13,039
Apr 16, 2026	453	453	444	445	-5	▼ 1.11%	8,284
Apr 15, 2026	442	451	442	450	+4	▲ 0.90%	18,445
Apr 13, 2026	451	453.9	442.8	446	+1	▲ 0.22%	18,643
Apr 10, 2026	443	451	443	445	-6	▼ 1.33%	22,493
Apr 09, 2026	449	451.5	441	451	+4	▲ 0.89%	21,809
Apr 08, 2026	440	450	440	447	+7	▲ 1.59%	14,768
Apr 07, 2026	448	449.9	437	440	-5	▼ 1.12%	13,093
Apr 06, 2026	430.1	446	430	445	+11	▲ 2.53%	16,990
Apr 05, 2026	442	442	433	434	-12	▼ 2.69%	35,434
Apr 02, 2026	442	448	436.4	446	+2.8	▲ 0.63%	20,977
Apr 01, 2026	453.8	453.8	443	443.2	-10.5	▼ 2.31%	22,514
Mar 31, 2026	450.1	455.5	443	453.7	+3	▲ 0.67%	28,333
Mar 30, 2026	453.3	459.8	450.3	450.7	-7.3	▼ 1.59%	21,873
Mar 29, 2026	468	468	455.2	458	-10	▼ 2.14%	27,644
Mar 26, 2026	460.1	469	460.1	468	+1	▲ 0.21%	24,419
Mar 25, 2026	475	475	466	467	-7.6	▼ 1.60%	28,857
Mar 24, 2026	475	477	470.5	474.6	-2.4	▼ 0.50%	22,247
Mar 23, 2026	483	483	470	477	-3	▼ 0.63%	57,744
Mar 22, 2026	466	483	465	480	+16.1	▲ 3.47%	1,12,150
Mar 19, 2026	455	465.1	451	463.9	+11.9	▲ 2.63%	44,887
Mar 17, 2026	453	454	448	452	-1	▼ 0.22%	15,015
Mar 16, 2026	454	458	451.6	453	-5	▼ 1.09%	22,016
Mar 15, 2026	468	469.8	456.5	458	-3	▼ 0.65%	18,521
Mar 12, 2026	451	462	451	461	+4.7	▲ 1.03%	24,078
Mar 11, 2026	458.1	466	456.3	456.3	-5.9	▼ 1.28%	35,020
Mar 10, 2026	470	474	456	462.2	-2.8	▼ 0.60%	83,945
Mar 09, 2026	447	474.3	447	465	+18	▲ 4.03%	2,164
Mar 03, 2026	450.8	450.8	439	447	+5	▲ 1.13%	20,483
Mar 01, 2026	436	444.9	435	442	+0.5	▲ 0.11%	13,801
Feb 26, 2026	442	443.9	436.6	441.5	-1.2	▼ 0.27%	14,112
Feb 25, 2026	435	442.8	435	442.7	+7.7	▲ 1.77%	11,690
Feb 24, 2026	433.1	437	430.4	435	+1.9	▲ 0.44%	11,527
Feb 23, 2026	430.2	437	430.2	433.1	0	• 0.00%	9,557
Feb 22, 2026	434	442.6	431	433.1	-1.4	▼ 0.32%	12,131
Feb 17, 2026	436	438	434	434.5	-1.7	▼ 0.39%	17,162
Feb 16, 2026	436.2	440	436.2	436.2	-1.1	▼ 0.25%	11,578
Feb 12, 2026	436	443.9	436	437.3	-2.5	▼ 0.57%	14,488
Feb 11, 2026	437	443	435.3	439.8	+4.1	▲ 0.94%	20,575
Feb 10, 2026	435.5	440	435.5	435.7	-1.7	▼ 0.39%	14,373
Feb 09, 2026	441.5	443	437.3	437.4	-3.6	▼ 0.82%	12,729
Feb 08, 2026	442	445.9	441	441	+0.3	▲ 0.07%	15,706
Feb 05, 2026	433	441	433	440.7	+3.2	▲ 0.73%	18,569
Feb 04, 2026	444	444	431	437.5	-3.5	▼ 0.79%	53,066
Feb 03, 2026	442.2	445	440.6	441	-1.2	▼ 0.27%	13,390
Feb 02, 2026	445	446	441.2	442.2	-2.8	▼ 0.63%	22,047
Feb 01, 2026	447.1	449	444.4	445	-2.1	▼ 0.47%	15,822
Jan 29, 2026	460	460	446.3	447.1	-4.9	▼ 1.08%	13,933
Jan 28, 2026	450	452	445	452	0	• 0.00%	28,301
Jan 27, 2026	452.3	459.7	451.1	452	-5.7	▼ 1.25%	37,020
Jan 26, 2026	453.2	461.8	453.2	457.7	-0.7	▼ 0.15%	29,993
Jan 25, 2026	451	460.9	451	458.4	+7.4	▲ 1.64%	29,917
Jan 22, 2026	445	453.9	445	451	-2	▼ 0.44%	14,404
Jan 21, 2026	464.6	464.6	451	453	-4.2	▼ 0.92%	26,284
Jan 20, 2026	453	463	453	457.2	+5.7	▲ 1.26%	39,315
Jan 18, 2026	440.5	451.5	440.5	451.5	+6.4	▲ 1.44%	29,163
Jan 14, 2026	438.2	449.8	438.2	445.1	+5.6	▲ 1.27%	18,724
Jan 13, 2026	440	443	439.3	439.5	-1.5	▼ 0.34%	19,811
Jan 12, 2026	440	444	440	441	-1	▼ 0.23%	10,113
Jan 08, 2026	441	443.8	437.2	442	+1.8	▲ 0.41%	20,254
Jan 07, 2026	435.2	443	435.2	440.2	-1.1	▼ 0.25%	7,889
Jan 06, 2026	445	445	438.3	441.3	+3	▲ 0.68%	25,297
Jan 05, 2026	436	440	435.6	438.3	+1.7	▲ 0.39%	11,990
Jan 04, 2026	438	439.5	436.5	436.6	-3.4	▼ 0.77%	12,888
Jan 01, 2026	440	443	440	440	-1.2	▼ 0.27%	13,774
Dec 31, 2025	440.9	445	440	441.2	+0.3	▲ 0.07%	17,192
Dec 29, 2025	445	453	440.5	440.9	-6.1	▼ 1.36%	20,745
Dec 28, 2025	440	452.7	435	447	+5	▲ 1.13%	25,806
Dec 24, 2025	446	450	441.1	442	-3	▼ 0.67%	21,149
Dec 23, 2025	444.1	446	443	445	+1.5	▲ 0.34%	16,883
Dec 22, 2025	444.1	452	443.1	443.5	-5.8	▼ 1.29%	23,793
Dec 21, 2025	455	456.9	448.4	449.3	-7.6	▼ 1.66%	24,798
Dec 18, 2025	461	463	455.8	456.9	-4.1	▼ 0.89%	16,429
Dec 17, 2025	458.3	464.8	455.3	461	+2.7	▲ 0.59%	21,017
Dec 16, 2025	454	462	451.3	458.3	+4.3	▲ 0.95%	31,285
Dec 15, 2025	455.1	457.8	452	454	-3.1	▼ 0.68%	23,129
Dec 14, 2025	465	465	456	457.1	-14.9	▼ 3.16%	40,316
Dec 11, 2025	466.1	475	466.1	472	+1	▲ 0.21%	13,618
Dec 10, 2025	475	479.4	469	471	-3.7	▼ 0.78%	21,086
Dec 09, 2025	460	474.9	460	474.7	+14.7	▲ 3.20%	55,140
Dec 08, 2025	460	460.9	452.1	460	+3.9	▲ 0.86%	28,740
Dec 07, 2025	460.1	463.8	456.1	456.1	-4	▼ 0.87%	31,145
Dec 03, 2025	465	469.8	460.1	460.1	-8	▼ 1.71%	31,561
Dec 02, 2025	463	469	463	468.1	+1.1	▲ 0.24%	16,785
Dec 01, 2025	465.6	472	463.1	467	-3	▼ 0.64%	30,636
Nov 30, 2025	482	489.6	470	470	-10	▼ 2.08%	79,640
Nov 27, 2025	478	480	475	480	+4	▲ 0.84%	56,766
Nov 26, 2025	481.5	482	473.5	476	-5	▼ 1.04%	23,116
Nov 25, 2025	475	483.4	468	481	+4.9	▲ 1.03%	71,980
Nov 24, 2025	461	478	461	476.1	+15.1	▲ 3.28%	63,397
Nov 23, 2025	452.5	466	452.5	461	+3.2	▲ 0.70%	27,866
Nov 20, 2025	450.4	458	450.4	457.8	+1.2	▲ 0.26%	15,337
Nov 19, 2025	459	462	450	456.6	+1	▲ 0.22%	11,509
Nov 18, 2025	454.5	460	453.1	455.6	+1.1	▲ 0.24%	16,385
Nov 17, 2025	454.9	457	450	454.5	+4	▲ 0.89%	17,574
Nov 16, 2025	448.1	455	448.1	450.5	-1.5	▼ 0.33%	7,942
Nov 13, 2025	461	461	448.7	452	0	• 0.00%	9,325
Nov 12, 2025	444.6	456	444.6	452	+0.5	▲ 0.11%	14,092
Nov 11, 2025	455	463	446.7	451.5	+4.9	▲ 1.10%	10,546
Nov 10, 2025	445	457	445	446.6	-2.4	▼ 0.53%	16,030
Nov 09, 2025	450	452	448.4	449	-6.2	▼ 1.36%	15,638
Nov 06, 2025	453	458.9	453	455.2	-0.6	▼ 0.13%	13,676
Nov 05, 2025	449.2	455.8	449	455.8	+0.8	▲ 0.18%	14,112
Nov 04, 2025	451.3	457	451.3	455	-2.6	▼ 0.57%	10,963
Nov 03, 2025	468	468.7	457.5	457.6	-5.6	▼ 1.21%	26,753
Nov 02, 2025	443.9	468.9	443	463.2	+19.3	▲ 4.35%	49,345
Oct 30, 2025	437	448.8	437	443.9	+6.1	▲ 1.39%	15,980
Oct 29, 2025	442	446.6	434.1	437.8	-2.3	▼ 0.52%	15,975
Oct 28, 2025	423.5	445	423.5	440.1	+12.1	▲ 2.83%	16,168
Oct 26, 2025	424.9	428	422	428	+3.1	▲ 0.73%	6,914
Oct 19, 2025	420	427	420	424.9	-0.1	▼ 0.02%	5,088
Oct 16, 2025	422	427	420.1	425	+2.7	▲ 0.64%	6,056
Oct 15, 2025	422	428	422	422.3	-4.7	▼ 1.10%	7,056
Oct 14, 2025	432	432	425	427	-5	▼ 1.16%	9,298
Oct 13, 2025	428	433.2	420	432	-1	▼ 0.23%	19,293
Oct 12, 2025	440	440	428.3	433	-2	▼ 0.46%	11,462
Oct 09, 2025	442	458	434	435	+1.6	▲ 0.37%	20,724
Oct 08, 2025	434	437.6	425.2	433.4	-7.6	▼ 1.72%	24,312
Oct 07, 2025	447.1	449	437.1	441	—	—	14,086

IME Life Insurance Company LimitedPrice History

Price Chart

ILI price summary

Daily Prices · last 1 year

More Life Insurance companies