ICICI Lombard General Insurance Company Limited - ICICIGI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	2,030	2,029.9	2,029.9	2,035	2,008.1	420,549
October 28, 2025	1,994	2,019	2,019	2,024.5	1,988.7	803,535
October 27, 2025	2,002	1,986.4	1,986.4	2,013.9	1,981.5	334,307
October 24, 2025	1,985.1	1,993.9	1,993.9	1,999.9	1,964.8	466,190
October 23, 2025	2,004	1,979.2	1,979.2	2,016.8	1,975.4	541,262
October 21, 2025	2,016.5	2,007	2,000.5	2,022.5	2,002.5	32,723
October 20, 2025	2,012	2,011.1	2,004.59	2,038.3	2,001	436,744
October 17, 2025	1,996.5	2,006	2,006	2,017.5	1,991.6	355,776
October 16, 2025	2,010.5	2,010.1	2,010.1	2,028.5	2,000	860,007
October 15, 2025	1,895.1	2,020.3	2,020.3	2,040	1,895.1	7.14M
October 14, 2025	1,838	1,854.8	1,854.8	1,865	1,831.4	569,446
October 13, 2025	1,856	1,833.4	1,833.4	1,857.2	1,827.6	394,441
October 10, 2025	1,891.8	1,862.8	1,862.8	1,901.5	1,855.5	312,123
October 09, 2025	1,880.2	1,882.7	1,882.7	1,894.8	1,854	637,778
October 08, 2025	1,915	1,878.1	1,878.1	1,918.4	1,874.6	438,884
October 07, 2025	1,924.7	1,906	1,906	1,940	1,900.9	431,569
October 06, 2025	1,925.9	1,925.8	1,925.8	1,931.4	1,904	619,651
October 03, 2025	1,912.8	1,911.6	1,911.6	1,922	1,892.2	595,614
October 01, 2025	1,874	1,903.6	1,903.6	1,909.7	1,865.5	942,398
September 30, 2025	1,903.1	1,889.8	1,889.8	1,912.1	1,885.5	856,568
September 29, 2025	1,894	1,903.5	1,903.5	1,910	1,871.9	560,303
September 26, 2025	1,889.8	1,894	1,894	1,906.9	1,874.9	1.28M
September 25, 2025	1,882	1,881.8	1,881.8	1,886	1,855.8	563,897
September 24, 2025	1,870.4	1,878.4	1,878.4	1,899.3	1,866.8	821,515
September 23, 2025	1,885	1,894.7	1,894.7	1,902.6	1,871	891,851
September 22, 2025	1,852	1,886.3	1,886.3	1,891.7	1,852	369,477
September 19, 2025	1,885.6	1,866	1,866	1,891.7	1,849.1	878,186
September 18, 2025	1,873.9	1,885.6	1,885.6	1,887	1,865.2	286,205
September 17, 2025	1,912.1	1,872.1	1,872.1	1,912.1	1,864.2	468,006
September 16, 2025	1,900	1,912.5	1,912.5	1,915.5	1,890.4	581,869
September 15, 2025	1,893.5	1,900.2	1,900.2	1,907.3	1,879.2	252,766
September 12, 2025	1,870.9	1,893.6	1,893.6	1,907	1,857.6	853,957
September 11, 2025	1,855.2	1,870.9	1,870.9	1,881	1,836.4	424,545
September 10, 2025	1,838	1,855.2	1,855.2	1,861	1,837.1	530,816
September 09, 2025	1,845.9	1,834.9	1,834.9	1,854.3	1,818	571,543
September 08, 2025	1,849.9	1,833	1,833	1,853.9	1,816.1	480,111
September 05, 2025	1,875	1,840.4	1,840.4	1,880.7	1,830	524,534
September 04, 2025	1,900	1,871.5	1,871.5	1,920	1,851.2	1.11M
September 03, 2025	1,827	1,822	1,822	1,839	1,805.6	769,790
September 02, 2025	1,844.9	1,822.7	1,822.7	1,863.4	1,814.4	573,486
September 01, 2025	1,852.6	1,840.3	1,840.3	1,852.6	1,821.3	567,867
August 29, 2025	1,852	1,839.6	1,839.6	1,868.3	1,832.1	441,267
August 28, 2025	1,880	1,860.3	1,860.3	1,892.8	1,850.5	870,926
August 26, 2025	1,919	1,872.7	1,872.7	1,919	1,859.7	635,729
August 25, 2025	1,917.8	1,919	1,919	1,942	1,903	364,098
August 22, 2025	1,963.1	1,910.7	1,910.7	1,976.9	1,908	383,276
August 21, 2025	1,987.6	1,967.1	1,967.1	1,998	1,963	699,719
August 20, 2025	1,952.9	1,968.5	1,968.5	1,975	1,944.1	181,091
August 19, 2025	1,955	1,952.9	1,952.9	1,962.4	1,919.2	455,745
August 18, 2025	1,940	1,946.4	1,946.4	1,993.6	1,927.6	741,239
August 14, 2025	1,908	1,898.3	1,898.3	1,919.3	1,892.5	232,464
August 13, 2025	1,902.9	1,912.7	1,912.7	1,924.3	1,901	335,318
August 12, 2025	1,900	1,902.9	1,902.9	1,913.8	1,887	233,350
August 11, 2025	1,894.9	1,901.7	1,901.7	1,918	1,882	187,046
August 08, 2025	1,903.4	1,894.7	1,894.7	1,910.4	1,876.4	426,758
August 07, 2025	1,852	1,903.4	1,903.4	1,909.2	1,852	448,145
August 06, 2025	1,894.9	1,884	1,884	1,912	1,860.1	617,362
August 05, 2025	1,891.9	1,900.2	1,900.2	1,902.6	1,869.6	266,143
August 04, 2025	1,866.9	1,895.6	1,895.6	1,900.5	1,858	567,203
August 01, 2025	1,907.7	1,867.3	1,867.3	1,931.9	1,861.1	503,165

ICICI Lombard General Insurance Company Limited (ICICIGI.NS) NSE