General Insurance Corporation of India (GICRE.NS) NSE
359.85
-9.45(-2.56%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
359.85
-9.45(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 367 | 359.85 | 359.85 | 369.3 | 358.5 | 218,525 |
| March 12, 2026 | 364 | 369.3 | 369.3 | 372.5 | 360.2 | 168,417 |
| March 11, 2026 | 366.85 | 366.15 | 366.15 | 373.25 | 365.1 | 173,106 |
| March 10, 2026 | 369 | 366.9 | 366.9 | 370 | 363.2 | 192,206 |
| March 09, 2026 | 356 | 366.4 | 366.4 | 369 | 350.25 | 575,110 |
| March 06, 2026 | 368.4 | 363.55 | 363.55 | 370.25 | 362.55 | 157,029 |
| March 05, 2026 | 365.8 | 366.5 | 366.5 | 369 | 360.85 | 262,351 |
| March 02, 2026 | 373 | 372.45 | 372.45 | 378 | 369.5 | 345,900 |
| February 27, 2026 | 388.15 | 383.05 | 383.05 | 388.75 | 380.35 | 319,866 |
| February 26, 2026 | 392 | 388.9 | 388.9 | 396.75 | 385.45 | 404,109 |
| February 25, 2026 | 386.1 | 391.2 | 391.2 | 392.8 | 386 | 387,613 |
| February 24, 2026 | 387.05 | 386.1 | 386.1 | 392.4 | 383.8 | 536,108 |
| February 23, 2026 | 383.75 | 389.85 | 389.85 | 390.75 | 382.15 | 446,775 |
| February 20, 2026 | 380 | 380.8 | 0 | 382.6 | 376 | 298,628 |
| February 19, 2026 | 387 | 380.5 | 0 | 389.25 | 378.35 | 200,431 |
| February 18, 2026 | 386.1 | 385.2 | 0 | 389.75 | 381 | 292,582 |
| February 17, 2026 | 384.95 | 389.2 | 0 | 391.7 | 384.65 | 272,921 |
| February 16, 2026 | 390.6 | 385.75 | 0 | 390.6 | 384.45 | 286,535 |
| February 13, 2026 | 387.05 | 390.6 | 0 | 394.8 | 383.2 | 694,021 |
| February 12, 2026 | 393.95 | 392.85 | 0 | 394.3 | 384.05 | 544,844 |
| February 11, 2026 | 398.85 | 393.25 | 0 | 399 | 392.1 | 506,263 |
| February 10, 2026 | 383.85 | 398.35 | 0 | 400.3 | 382.3 | 1.46M |
| February 09, 2026 | 373.05 | 384 | 0 | 388.3 | 373.05 | 919,655 |
| February 06, 2026 | 373.1 | 380.55 | 0 | 383.9 | 371.3 | 913,822 |
| February 05, 2026 | 370.1 | 373.1 | 0 | 375.5 | 369.6 | 313,930 |
| February 04, 2026 | 370.55 | 374.05 | 0 | 374.95 | 367.85 | 299,778 |
| February 03, 2026 | 375.5 | 370.55 | 0 | 377.4 | 368.8 | 295,028 |
| February 02, 2026 | 373.5 | 370.8 | 0 | 374.05 | 365.85 | 385,900 |
| February 01, 2026 | 378.05 | 376.9 | 0 | 381.5 | 373.4 | 369,292 |
| January 30, 2026 | 370 | 378.05 | 0 | 378.75 | 367 | 551,438 |
| January 29, 2026 | 375 | 373.65 | 0 | 378.3 | 371.75 | 327,964 |
| January 28, 2026 | 372.45 | 375.35 | 0 | 377 | 368.3 | 543,826 |
| January 27, 2026 | 368 | 373.1 | 0 | 377.25 | 360.2 | 875,344 |
| January 23, 2026 | 378 | 370.6 | 0 | 378.55 | 368.6 | 559,088 |
| January 22, 2026 | 371.5 | 378.7 | 0 | 381.2 | 359.1 | 710,654 |
| January 21, 2026 | 363.05 | 370.3 | 0 | 371 | 359.65 | 668,501 |
| January 20, 2026 | 364.65 | 365.75 | 0 | 368.4 | 362.45 | 553,566 |
| January 19, 2026 | 359.9 | 363.95 | 0 | 366.95 | 358 | 440,119 |
| January 16, 2026 | 364.5 | 360.05 | 0 | 365.05 | 359 | 766,601 |
| January 14, 2026 | 366.55 | 364.5 | 0 | 369.5 | 364.05 | 225,968 |
| January 13, 2026 | 372.9 | 366.55 | 0 | 374.75 | 366 | 275,252 |
| January 12, 2026 | 368.7 | 369.2 | 0 | 371 | 361.3 | 354,332 |
| January 09, 2026 | 369 | 366.55 | 0 | 370.6 | 362.7 | 472,519 |
| January 08, 2026 | 372.85 | 369.85 | 0 | 373.45 | 366 | 422,710 |
| January 07, 2026 | 373 | 372.1 | 0 | 374.45 | 370.05 | 354,813 |
| January 06, 2026 | 380.05 | 371.6 | 0 | 380.15 | 371 | 298,175 |
| January 05, 2026 | 380.4 | 378.25 | 0 | 384.2 | 376.5 | 212,419 |
| January 02, 2026 | 378.7 | 379.55 | 0 | 382.5 | 377.45 | 361,238 |
| January 01, 2026 | 380.75 | 377.85 | 0 | 383.75 | 376.35 | 202,794 |
| December 31, 2025 | 384.55 | 380.8 | 0 | 387.2 | 377.85 | 740,660 |
| December 30, 2025 | 367.05 | 384.4 | 0 | 394 | 367.05 | 1.08M |
| December 29, 2025 | 370.5 | 369.45 | 0 | 373 | 366.65 | 507,458 |
| December 26, 2025 | 375.05 | 371.3 | 0 | 379.15 | 369.8 | 499,144 |
| December 24, 2025 | 368.1 | 372.5 | 0 | 373.4 | 367.7 | 392,548 |
| December 23, 2025 | 372 | 368.55 | 0 | 374 | 368.05 | 308,623 |
| December 22, 2025 | 370.45 | 371.95 | 0 | 374.45 | 365.6 | 631,181 |
| December 19, 2025 | 365 | 365.45 | 0 | 371.35 | 362.15 | 707,969 |
| December 18, 2025 | 368.9 | 362.3 | 0 | 369.7 | 361.3 | 478,763 |
| December 17, 2025 | 377.5 | 368.2 | 0 | 378.4 | 367.35 | 280,413 |
| December 16, 2025 | 384.05 | 377.6 | 0 | 384.15 | 376.5 | 148,340 |