General Insurance Corporation of India - GICRE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	382.55	383.6	383.6	392.5	382.35	1.02M
October 16, 2025	382.05	386.4	386.4	389.9	377.5	1.13M
October 15, 2025	377.2	382.65	382.65	384.35	377.2	496,554
October 14, 2025	385.65	376.95	376.95	385.65	375.65	721,988
October 13, 2025	380	385.15	385.15	386	376.85	914,082
October 10, 2025	378.55	383.85	383.85	390.9	376.1	1.41M
October 09, 2025	374.15	378.2	378.2	379.6	369.65	732,871
October 08, 2025	381.95	374.15	374.15	384.85	372.25	695,438
October 07, 2025	380	382.75	382.75	391	380	2.09M
October 06, 2025	367.05	381.05	381.05	381.9	366.65	2.03M
October 03, 2025	367.5	365.9	365.9	368.55	363.6	844,857
October 01, 2025	368.8	366.3	366.3	370.95	364.85	287,098
September 30, 2025	363	368.65	368.65	369.35	362.05	715,232
September 29, 2025	361.1	363.65	363.65	365.8	359.15	594,361
September 26, 2025	359.95	359.7	359.7	362.2	355	522,014
September 25, 2025	363	360.1	360.1	365.4	358.85	314,258
September 24, 2025	363.95	362.9	362.9	366	361.75	415,146
September 23, 2025	366	363.6	363.6	369.35	363	649,197
September 22, 2025	371.5	363.1	363.1	371.55	362.6	1.03M
September 19, 2025	365.35	364.05	364.05	365.9	362.6	667,132
September 18, 2025	368.1	364.4	364.4	368.5	363.3	620,815
September 17, 2025	370.3	365.85	365.85	372.1	365.05	1.17M
September 16, 2025	374.95	369.7	369.7	374.95	368.8	384,225
September 15, 2025	370	374.25	374.25	375.45	368.55	625,248
September 12, 2025	370.25	369.4	369.4	371.9	367.05	434,233
September 11, 2025	367	370.15	370.15	371.3	366.85	547,713
September 10, 2025	366	367.65	367.65	368.4	365.25	487,318
September 09, 2025	365	365.95	365.95	367.7	362.7	498,865
September 08, 2025	367	366.4	366.4	371	361.6	1.09M
September 05, 2025	366.4	367.35	367.35	368.6	360.55	655,091
September 04, 2025	376	366.4	366.4	380	364.6	1.71M
September 03, 2025	373.4	372.5	372.5	376.45	370.15	1.45M
September 02, 2025	373.9	370.95	370.95	376.7	369.5	987,527
September 01, 2025	365.45	370.8	370.8	372.45	364.15	624,508
August 29, 2025	366.7	363.65	363.65	370	362.8	712,750
August 28, 2025	376.5	366.55	366.55	377.45	364.5	1.23M
August 26, 2025	379.3	373.1	373.1	380.3	372	717,025
August 25, 2025	382.6	379.3	379.3	383.9	379	588,138
August 22, 2025	383.7	380.8	380.8	385.5	378.2	916,942
August 21, 2025	391	382.9	382.9	398	382.15	2.6M
August 20, 2025	390.2	387.05	387.05	393.3	386.5	486,405
August 19, 2025	392	389.95	389.95	395	388.7	589,653
August 18, 2025	396	389	389	404.05	387.75	1.53M
August 14, 2025	395.05	386.25	386.25	396.05	385	621,037
August 13, 2025	398	393.85	393.85	398	390.15	612,107
August 12, 2025	400.95	394.15	394.15	401.05	392.65	585,291
August 11, 2025	395	399.5	399.5	403	389.4	1.05M
August 08, 2025	392	393.25	393.25	400	385.6	4.42M
August 07, 2025	380.4	377.6	377.6	383.7	373.95	502,720
August 06, 2025	384.15	380.3	380.3	389.2	378.35	327,779
August 05, 2025	383.5	383.1	383.1	393.95	382.2	1.13M
August 04, 2025	383.85	383.2	383.2	385	379.5	268,513
August 01, 2025	395.95	383.8	383.8	396	382	491,638
July 31, 2025	381	392.15	392.15	394.65	376.9	2.14M
July 30, 2025	374	381.95	381.95	390.85	374	3.25M
July 29, 2025	373	371.45	371.45	374.5	367.9	297,443
July 28, 2025	375.9	370.45	370.45	376.95	369	288,112
July 25, 2025	381.2	373.65	373.65	381.95	372.65	302,760
July 24, 2025	381	381.2	381.2	384.85	379.3	246,558
July 23, 2025	382.9	380.6	380.6	384.15	379.25	235,454

General Insurance Corporation of India (GICRE.NS) NSE