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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	372.9	366.55	366.55	374.75	366	275,252
January 12, 2026	368.7	369.2	369.2	371	361.3	354,332
January 09, 2026	369	366.55	366.55	370.6	362.7	472,519
January 08, 2026	372.85	369.85	369.85	373.45	366	422,710
January 07, 2026	373	372.1	372.1	374.45	370.05	354,813
January 06, 2026	380.05	371.6	371.6	380.15	371	298,175
January 05, 2026	380.4	378.25	378.25	384.2	376.5	212,419
January 02, 2026	378.7	379.55	379.55	382.5	377.45	361,238
January 01, 2026	380.75	377.8	377.8	383.75	376.35	170,809
December 31, 2025	384.55	380.8	380.8	387.2	377.85	740,654
December 30, 2025	367.05	384.4	384.4	394	367.05	1.08M
December 29, 2025	370.5	369.45	369.45	373	366.65	507,458
December 26, 2025	375.05	371.3	371.3	379.15	369.8	498,731
December 24, 2025	368.1	372.5	372.5	373.4	367.7	392,548
December 23, 2025	372	368.55	368.55	374	368.05	308,623
December 22, 2025	370.45	371.95	371.95	374.45	365.6	631,181
December 19, 2025	365	365.45	365.45	371.35	362.15	707,969
December 18, 2025	368.9	362.3	362.3	369.7	361.3	478,763
December 17, 2025	377.5	368.2	368.2	378.4	367.35	280,413
December 16, 2025	384.05	377.6	377.6	384.15	376.5	148,340
December 15, 2025	383.35	382.1	382.1	385.2	377.5	407,714
December 12, 2025	379	382.35	382.35	387	376.1	694,903
December 11, 2025	378.75	375.1	375.1	380.85	369.8	733,680
December 10, 2025	376.1	380.25	380.25	383.9	376.1	376,810
December 09, 2025	376.95	378.1	378.1	380.4	368.05	438,588
December 08, 2025	380.6	376.15	376.15	381.25	371.6	421,418
December 05, 2025	384.4	381.85	381.85	386.55	380.55	272,706
December 04, 2025	383.5	384.4	384.4	388.15	382.35	391,808
December 03, 2025	386.05	386.3	386.3	388.45	382.35	361,028
December 02, 2025	386.75	387.75	387.75	391.8	383.7	294,511
December 01, 2025	388	388.3	388.3	391.9	387.2	211,594
November 28, 2025	385.95	387.2	387.2	388.7	383.6	305,930
November 27, 2025	393.45	384.75	384.75	394.5	384.05	2.02M
November 26, 2025	380.45	392.5	392.5	393.5	380.2	1.94M
November 25, 2025	380.05	382.15	382.15	383.7	377.8	237,905
November 24, 2025	384	378.05	378.05	384.95	375.4	569,371
November 21, 2025	384.7	380	380	385.9	378.05	234,202
November 19, 2025	393.35	388.05	388.05	394.05	386	324,243
November 18, 2025	393.9	393.45	393.45	396.4	391.35	692,771
November 17, 2025	395.05	395.1	395.1	400.75	392.2	725,212
November 14, 2025	392.95	393.05	393.05	402	388.95	1.34M
November 13, 2025	393	391.8	391.8	393.5	386.2	1.07M
November 12, 2025	387.1	386.9	386.9	388.15	383.5	456,231
November 11, 2025	377.5	384.75	384.75	385.8	376.65	476,655
November 10, 2025	381.05	378.4	378.4	381.9	375.85	298,264
November 07, 2025	373.9	379.15	379.15	382.35	366.25	506,757
November 06, 2025	375.2	373.95	373.95	376.8	372.15	305,275
November 04, 2025	380.5	375.85	375.85	380.9	374.5	435,931
November 03, 2025	374.2	379.55	379.55	380.15	372.5	262,522
October 31, 2025	382.8	374.2	374.2	383.6	372.9	560,731
October 30, 2025	385	382.8	382.8	386.5	381.3	196,979
October 29, 2025	383.4	386.3	386.3	387.5	383.1	227,189
October 28, 2025	384.4	383.4	383.4	388	382.3	183,414
October 27, 2025	385.2	385.95	385.95	388	381	423,317
October 24, 2025	387.15	386	386	390.9	383	519,544
October 23, 2025	385.7	388.05	388.05	391.8	385.35	697,379
October 21, 2025	386.1	386.5	386.5	388.75	385.25	89,748
October 20, 2025	384	388.1	388.1	390	381.05	510,580
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

General Insurance Corporation of India (GICRE.NS) NSE