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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	382.95	383.8	383.8	388.6	379.25	581,369
July 21, 2025	381.15	380.95	380.95	382.95	378.1	466,377
July 18, 2025	387	382.5	382.5	389.35	381	491,665
July 17, 2025	393.6	386.85	386.85	394.95	385.5	469,513
July 16, 2025	385.3	393.3	393.3	398.2	384.15	1.28M
July 15, 2025	383.4	385.3	385.3	387.9	382.05	1.21M
July 14, 2025	375.8	382.85	382.85	383.35	374	1.15M
July 11, 2025	375.4	375.25	375.25	377.55	372.05	493,603
July 10, 2025	374.8	376.85	376.85	378.4	373.7	469,998
July 09, 2025	373.4	372.5	372.5	375.7	370.5	657,429
July 08, 2025	378.5	374.7	374.7	379.95	373.5	462,273
July 07, 2025	380.4	378.4	378.4	380.75	376.35	495,890
July 04, 2025	378	379.95	379.95	381.75	377	371,592
July 03, 2025	380.8	377.45	377.45	380.95	377	893,283
July 02, 2025	383	379.6	379.6	383.9	377.1	599,697
July 01, 2025	386	381.9	381.9	389.65	380.5	700,395
June 30, 2025	388.85	385.15	385.15	388.85	381.5	804,904
June 27, 2025	385	386.65	386.65	388.5	383.1	682,155
June 26, 2025	387	381.55	381.55	391.5	379.25	951,678
June 25, 2025	382.5	384.7	384.7	404.4	382.5	3.34M
June 24, 2025	378.95	381.05	381.05	387	378.95	1.89M
June 23, 2025	373	376.45	376.45	378.1	373	360,294
June 20, 2025	372	377.2	377.2	379.45	368.5	861,673
June 19, 2025	373.4	370.95	370.95	380.7	368.05	711,755
June 18, 2025	381.5	371.4	371.4	382.55	370	734,399
June 17, 2025	386	379.4	379.4	390.95	378.2	804,452
June 16, 2025	393.45	386.95	386.95	393.8	381.1	561,205
June 13, 2025	387	391.5	391.5	393.4	384.1	749,968
June 12, 2025	404.6	394.05	394.05	408.75	392.95	822,487
June 11, 2025	411.9	404.8	404.8	424.65	401.55	3.23M
June 10, 2025	410.85	409.5	409.5	412.45	405.25	543,581
June 09, 2025	401.95	407.85	407.85	410.9	401.6	878,346
June 06, 2025	400.45	399.75	399.75	404.4	396.5	744,558
June 05, 2025	398.5	398.8	398.8	410.65	398	905,239
June 04, 2025	405.45	398.85	398.85	407.9	397	717,133
June 03, 2025	410.35	403.75	403.75	411.4	401.55	442,394
June 02, 2025	409.45	408.4	408.4	412.35	406	432,306
May 30, 2025	407.1	411.6	411.6	415.85	399	1.65M
May 29, 2025	414.1	408.75	408.75	416.75	407.05	608,722
May 28, 2025	418.75	412	412	425.7	410	1.4M
May 27, 2025	432	416.4	416.4	435.8	415	1.12M
May 26, 2025	431.3	431.5	431.5	435.35	429	542,011

General Insurance Corporation of India (GICRE.NS) NSE