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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1,901.1	1,927	1,927	1,939	1,894.6	506,162
July 30, 2025	1,919.9	1,920.4	1,920.4	1,924	1,900.2	279,986
July 29, 2025	1,898.2	1,915.5	1,915.5	1,918.3	1,891.9	258,618
July 28, 2025	1,920	1,904.1	1,904.1	1,934.2	1,900	265,181
July 25, 2025	1,910	1,921.3	1,921.3	1,930	1,890	532,479
July 24, 2025	1,940	1,906.9	1,906.9	1,940.4	1,900	434,409
July 23, 2025	1,962.3	1,936.8	1,936.8	1,973.4	1,932	468,985
July 22, 2025	1,960	1,962.3	1,962.3	1,974.9	1,949.4	503,349
July 21, 2025	1,912.8	1,952.2	1,952.2	1,959.7	1,912.8	424,520
July 18, 2025	1,956.7	1,912.8	1,912.8	1,959.9	1,906.6	713,897
July 17, 2025	1,974.4	1,948.9	1,948.9	1,988	1,944	629,807
July 16, 2025	2,030	1,970.8	1,970.8	2,052	1,965.3	2.61M
July 15, 2025	2,029.7	2,002.7	2,002.7	2,045.8	1,989.2	696,914
July 14, 2025	2,012.2	2,019.7	2,019.7	2,041.5	1,990.2	757,451
July 11, 2025	1,994.6	2,012.2	2,012.2	2,022.9	1,990	598,413
July 10, 2025	2,012	1,994.6	1,994.6	2,015	1,980	643,222
July 09, 2025	2,035	2,020.2	2,020.2	2,039	2,009	337,764
July 08, 2025	2,025.9	2,036.9	2,036.9	2,045.1	2,018.1	629,955
July 07, 2025	2,035.4	2,025.5	2,025.5	2,052	2,015.2	814,849
July 04, 2025	2,041.2	2,035.4	2,035.4	2,046.5	2,029.2	381,077
July 03, 2025	2,041.3	2,034.1	2,034.1	2,047.8	2,030	305,016
July 02, 2025	2,055.4	2,044.4	2,044.4	2,060.7	2,028.8	501,742
July 01, 2025	2,040.2	2,063.6	2,063.6	2,068.7	2,032.6	844,222
June 30, 2025	2,017.1	2,040.2	2,040.2	2,053.4	2,009.8	1.57M
June 27, 2025	2,017	2,017.1	2,017.1	2,031.9	2,002.1	650,132
June 26, 2025	2,020.5	2,017	2,017	2,022.4	2,003	704,033
June 25, 2025	1,990.1	2,010.8	2,010.8	2,017.2	1,981.9	951,658
June 24, 2025	1,988	1,986.8	1,986.8	1,993.4	1,968.1	568,413
June 23, 2025	1,964	1,972.6	1,972.6	1,981.9	1,949.6	821,137
June 20, 2025	1,927.5	1,971	1,971	1,979	1,920.1	995,960
June 19, 2025	1,932.2	1,927.5	1,927.5	1,952.9	1,918.4	1.06M
June 18, 2025	1,925	1,932.3	1,932.3	1,940.5	1,914.1	464,789
June 17, 2025	1,944.7	1,916.6	1,916.6	1,948	1,908	659,370
June 16, 2025	1,940	1,944.7	1,944.7	1,947.5	1,919.1	939,835
June 13, 2025	1,875.2	1,940.7	1,940.7	1,950	1,864	1.7M

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