ICICI Lombard General Insurance Company Limited (ICICIGI.NS) NSE
1,689.10
-5.8(-0.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,689.10
-5.8(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,688 | 1,689.1 | 1,689.1 | 1,694.4 | 1,629.5 | 1.2M |
| April 01, 2026 | 1,735 | 1,694.9 | 1,694.9 | 1,754.9 | 1,689 | 952,923 |
| March 30, 2026 | 1,710 | 1,710.6 | 1,710.6 | 1,731.9 | 1,678.7 | 2.04M |
| March 27, 2026 | 1,770.3 | 1,747 | 1,747 | 1,774.2 | 1,735.4 | 5.11M |
| March 25, 2026 | 1,740.1 | 1,770.3 | 1,770.3 | 1,780.9 | 1,736 | 505,070 |
| March 24, 2026 | 1,750 | 1,730.1 | 1,730.1 | 1,758 | 1,703.2 | 603,678 |
| March 23, 2026 | 1,761 | 1,722.2 | 1,722.2 | 1,771.3 | 1,706 | 1.37M |
| March 19, 2026 | 1,825.1 | 1,792.1 | 1,792.1 | 1,825.1 | 1,785.9 | 639,991 |
| March 18, 2026 | 1,837.5 | 1,831.2 | 1,831.2 | 1,847.3 | 1,796.3 | 954,950 |
| March 17, 2026 | 1,850.5 | 1,835.8 | 1,835.8 | 1,863.8 | 1,829.4 | 623,441 |
| March 16, 2026 | 1,836.2 | 1,850.5 | 1,850.5 | 1,855 | 1,806.6 | 725,678 |
| March 13, 2026 | 1,840.1 | 1,837.1 | 1,837.1 | 1,860 | 1,832.4 | 348,470 |
| March 12, 2026 | 1,872.9 | 1,855.3 | 1,855.3 | 1,872.9 | 1,840.2 | 606,763 |
| March 11, 2026 | 1,890 | 1,875.2 | 1,875.2 | 1,907.5 | 1,865.2 | 777,005 |
| March 10, 2026 | 1,908 | 1,889.3 | 1,889.3 | 1,908 | 1,886 | 478,392 |
| March 09, 2026 | 1,857.2 | 1,889.7 | 1,889.7 | 1,910.7 | 1,844.8 | 348,946 |
| March 06, 2026 | 1,866 | 1,880.3 | 1,880.3 | 1,890.1 | 1,856.2 | 361,526 |
| March 05, 2026 | 1,855.5 | 1,875.2 | 1,875.2 | 1,880.9 | 1,841.1 | 599,014 |
| March 02, 2026 | 1,835.6 | 1,895.5 | 1,895.5 | 1,913.3 | 1,835.6 | 368,777 |
| February 27, 2026 | 1,945 | 1,901.5 | 1,901.5 | 1,945 | 1,891.7 | 852,656 |
| February 26, 2026 | 1,940 | 1,946.5 | 1,946.5 | 1,956 | 1,929 | 315,211 |
| February 25, 2026 | 1,912.8 | 1,939.3 | 1,939.3 | 1,944.2 | 1,898 | 449,533 |
| February 24, 2026 | 1,950.1 | 1,903.9 | 1,903.9 | 1,957.6 | 1,893 | 422,008 |
| February 23, 2026 | 1,940 | 1,953.8 | 1,953.8 | 1,967.9 | 1,936.2 | 1.13M |
| February 20, 2026 | 1,936.4 | 1,936.1 | 0 | 1,946.3 | 1,925.2 | 426,528 |
| February 19, 2026 | 1,960.8 | 1,936 | 0 | 1,961.7 | 1,928.7 | 371,873 |
| February 18, 2026 | 1,947 | 1,959.7 | 0 | 1,983.1 | 1,933.7 | 1.01M |
| February 17, 2026 | 1,916 | 1,928.2 | 0 | 1,937.8 | 1,916 | 394,743 |
| February 16, 2026 | 1,902.4 | 1,922 | 0 | 1,935 | 1,902.4 | 363,587 |
| February 13, 2026 | 1,885.7 | 1,916.1 | 0 | 1,927.9 | 1,885.7 | 581,966 |
| February 12, 2026 | 1,935 | 1,919.8 | 0 | 1,950 | 1,904 | 361,825 |
| February 11, 2026 | 1,923 | 1,931.7 | 0 | 1,935.9 | 1,894.3 | 577,872 |
| February 10, 2026 | 1,888.2 | 1,909.6 | 0 | 1,916 | 1,871.5 | 244,639 |
| February 09, 2026 | 1,879.8 | 1,888.2 | 0 | 1,893.9 | 1,845 | 596,308 |
| February 06, 2026 | 1,874.2 | 1,861.6 | 0 | 1,875.6 | 1,843 | 197,935 |
| February 05, 2026 | 1,843.6 | 1,874.2 | 0 | 1,879.8 | 1,826.8 | 589,189 |
| February 04, 2026 | 1,861.5 | 1,854 | 0 | 1,861.5 | 1,834.8 | 280,530 |
| February 03, 2026 | 1,862.1 | 1,861.5 | 0 | 1,890 | 1,844.9 | 1.1M |
| February 02, 2026 | 1,832.9 | 1,826.7 | 0 | 1,844 | 1,801.8 | 1.12M |
| February 01, 2026 | 1,814.1 | 1,829.2 | 0 | 1,849.5 | 1,792 | 248,640 |
| January 30, 2026 | 1,825.6 | 1,814.1 | 0 | 1,853.3 | 1,808.1 | 633,707 |
| January 29, 2026 | 1,821.3 | 1,825.6 | 0 | 1,828 | 1,805 | 1.14M |
| January 28, 2026 | 1,805.9 | 1,822.2 | 0 | 1,840.6 | 1,804 | 1.2M |
| January 27, 2026 | 1,790 | 1,805.9 | 0 | 1,816.3 | 1,779.8 | 1.61M |
| January 23, 2026 | 1,815.3 | 1,795.7 | 0 | 1,830 | 1,790 | 1.25M |
| January 22, 2026 | 1,858 | 1,824.7 | 0 | 1,858 | 1,812 | 711,660 |
| January 21, 2026 | 1,856 | 1,834.6 | 0 | 1,863.1 | 1,807.3 | 1.77M |
| January 20, 2026 | 1,884 | 1,861.7 | 0 | 1,884 | 1,850 | 715,164 |
| January 19, 2026 | 1,870.2 | 1,884.8 | 0 | 1,895.1 | 1,858.4 | 607,279 |
| January 16, 2026 | 1,850.5 | 1,870.2 | 0 | 1,892.7 | 1,840 | 966,834 |
| January 14, 2026 | 1,881 | 1,857.7 | 0 | 1,905 | 1,830.1 | 1.91M |
| January 13, 2026 | 1,910 | 1,885.5 | 0 | 1,920 | 1,862 | 421,190 |
| January 12, 2026 | 1,895.9 | 1,910.3 | 0 | 1,915.1 | 1,878.1 | 359,645 |
| January 09, 2026 | 1,910.1 | 1,896.1 | 0 | 1,930.9 | 1,875.1 | 588,637 |
| January 08, 2026 | 1,966 | 1,908.2 | 0 | 1,970.7 | 1,899.3 | 563,410 |
| January 07, 2026 | 2,015 | 1,966.2 | 0 | 2,021.5 | 1,961 | 631,009 |
| January 06, 2026 | 1,987.4 | 2,010 | 0 | 2,015 | 1,978.2 | 331,207 |
| January 05, 2026 | 1,979 | 1,979.9 | 0 | 1,985.1 | 1,963.5 | 265,997 |
| January 02, 2026 | 1,951.5 | 1,973.9 | 0 | 1,993.4 | 1,951.5 | 197,268 |
| January 01, 2026 | 1,962.1 | 1,956.9 | 0 | 1,967.1 | 1,938.5 | 213,517 |