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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	1,947	1,945.3	1,945.3	1,966.8	1,928.5	452,885
December 08, 2025	1,983.4	1,961.1	1,961.1	1,983.5	1,946.6	415,418
December 05, 2025	1,985	1,974.4	1,974.4	1,991.7	1,969.7	425,039
December 04, 2025	1,976	1,983	1,983	1,989.6	1,956.6	263,799
December 03, 2025	1,984	1,972.4	1,972.4	1,988.7	1,951.8	382,214
December 02, 2025	1,999	1,986.7	1,986.7	1,999	1,952.2	442,455
December 01, 2025	1,979.9	1,991.4	1,991.4	1,994.8	1,958.5	626,033
November 28, 2025	1,980.7	1,970.5	1,970.5	1,980.7	1,953.1	960,448
November 27, 2025	2,020	1,980.7	1,980.7	2,028.7	1,974	528,440
November 26, 2025	2,003.7	2,010.3	2,010.3	2,026	1,985.5	381,179
November 25, 2025	1,990.1	1,999	1,999	2,020.8	1,985	319,182
November 24, 2025	2,010.7	1,997.5	1,997.5	2,018	1,973.4	2.67M
November 21, 2025	2,045	2,004.1	2,004.1	2,045	2,001.2	372,481
November 19, 2025	2,030	2,041.7	2,041.7	2,049.9	2,015	550,912
November 18, 2025	2,044.9	2,025.8	2,025.8	2,044.9	2,018.1	644,092
November 17, 2025	2,015	2,042.9	2,042.9	2,052.4	2,011.8	1.07M
November 14, 2025	2,043.9	2,005.1	2,005.1	2,043.9	1,995.3	406,284
November 13, 2025	2,044.4	2,033.8	2,033.8	2,064.9	2,022.4	652,735
November 12, 2025	2,003.9	2,028.6	2,028.6	2,039	1,996.7	457,790
November 11, 2025	2,019.1	1,996.1	1,996.1	2,026.9	1,985	196,571
November 10, 2025	2,020.2	2,025.4	2,025.4	2,045	2,001	431,101
November 07, 2025	1,993.1	2,020.2	2,020.2	2,027.6	1,978.9	882,551
November 06, 2025	2,030	2,001	2,001	2,030.7	1,995.9	369,731
November 04, 2025	2,010.5	2,040	2,040	2,059	2,008.1	669,043
November 03, 2025	1,993.6	2,007.6	2,007.6	2,017	1,977.9	335,480
October 31, 2025	2,010	1,993.7	1,993.7	2,027.3	1,990	457,405
October 30, 2025	2,029.9	2,014.1	2,014.1	2,032.8	2,005	213,027
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

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