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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	380	380.8	380.8	382.6	376	298,628
February 19, 2026	387	380.5	380.5	389.25	378.35	200,431
February 18, 2026	386.1	385.2	385.2	389.75	381	292,582
February 17, 2026	384.95	389.2	389.2	391.7	384.65	272,921
February 16, 2026	390.6	385.75	385.75	390.6	384.45	286,535
February 13, 2026	387.05	390.6	390.6	394.8	383.2	694,021
February 12, 2026	393.95	392.85	392.85	394.3	384.05	544,844
February 11, 2026	398.85	393.25	393.25	399	392.1	506,263
February 10, 2026	383.85	398.35	398.35	400.3	382.3	1.46M
February 09, 2026	373.05	384	384	388.3	373.05	919,655
February 06, 2026	373.1	380.55	380.55	383.9	371.3	913,368
February 05, 2026	370.1	373.1	373.1	375.5	369.6	313,911
February 04, 2026	370.55	374.05	374.05	374.95	367.85	299,778
February 03, 2026	375.5	370.55	370.55	377.4	368.8	295,028
February 02, 2026	373.5	370.8	370.8	374.05	365.85	385,900
February 01, 2026	378.05	376.9	376.9	381.5	373.4	369,292
January 30, 2026	370	378.05	378.05	378.75	367	551,438
January 29, 2026	375	373.65	373.65	378.3	371.75	327,964
January 28, 2026	372.45	375.35	375.35	377	368.3	543,826
January 27, 2026	368	373.1	373.1	377.25	360.2	875,344
January 23, 2026	378	370.6	370.6	378.55	368.6	559,077
January 22, 2026	371.5	378.7	378.7	381.2	359.1	710,654
January 21, 2026	363.05	370.3	370.3	371	359.65	668,501
January 20, 2026	364.65	365.75	365.75	368.4	362.45	553,566
January 19, 2026	359.9	363.95	363.95	366.95	358	440,119
January 16, 2026	364.5	360.05	360.05	365.05	359	766,601
January 14, 2026	366.55	364.5	364.5	369.5	364.05	225,960
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

General Insurance Corporation of India (GICRE.NS) NSE