General Insurance Corporation of India GICRE
NSE · India · Finance
INR 323.90-7.25 (-2.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 331.15 | +3.40% | INR 320.00 | INR 333.50 | INR 320.00 | 772.06K |
| 2026-09-29 | INR 320.25 | -2.75% | INR 329.20 | INR 329.75 | INR 319.00 | 691.29K |
| 2026-09-28 | INR 329.30 | -2.43% | INR 339.00 | INR 339.00 | INR 328.20 | 453.67K |
| 2026-09-25 | INR 337.50 | -0.52% | INR 339.30 | INR 340.80 | INR 336.30 |
| 262.47K |
| 2026-09-24 | INR 339.25 | -1.42% | INR 341.95 | INR 344.05 | INR 338.05 | 334.32K |
| 2026-09-23 | INR 344.15 | +0.86% | INR 341.70 | INR 345.75 | INR 341.50 | 284.47K |
| 2026-09-22 | INR 341.20 | -1.44% | INR 346.30 | INR 348.40 | INR 340.30 | 451.09K |
| 2026-09-21 | INR 346.20 | -1.37% | INR 349.10 | INR 349.10 | INR 345.10 | 205.98K |
| 2026-09-18 | INR 351.00 | +3.30% | INR 340.75 | INR 353.25 | INR 340.55 | 1.18M |
| 2026-09-17 | INR 339.80 | +0.61% | INR 338.00 | INR 346.70 | INR 337.80 | 520.25K |
| 2026-09-16 | INR 337.75 | -0.13% | INR 340.45 | INR 342.15 | INR 337.00 | 328.46K |
| 2026-09-15 | INR 338.20 | -3.21% | INR 350.00 | INR 350.20 | INR 337.10 | 370.11K |
| 2026-09-14 | INR 349.40 | 0.00% | INR 349.40 | INR 349.40 | INR 349.40 | 0 |
| 2026-09-11 | INR 349.40 | +1.66% | INR 342.50 | INR 351.00 | INR 340.70 | 670.03K |
| 2026-09-10 | INR 343.70 | -1.77% | INR 349.45 | INR 350.20 | INR 342.95 | 350.86K |
| 2026-09-09 | INR 349.90 | +0.52% | INR 348.10 | INR 353.75 | INR 343.15 | 1.16M |
| 2026-09-08 | INR 348.10 | -0.49% | INR 351.00 | INR 353.15 | INR 346.20 | 937.33K |
| 2026-09-07 | INR 349.80 | -2.41% | INR 361.90 | INR 362.45 | INR 348.20 | 1.71M |
| 2026-09-04 | INR 358.45 | +0.65% | INR 343.65 | INR 361.30 | INR 341.60 | 4.93M |
| 2026-09-03 | INR 356.15 | +0.20% | INR 357.00 | INR 359.80 | INR 353.40 | 2.24M |
| 2026-09-02 | INR 355.45 | +0.20% | INR 354.95 | INR 358.45 | INR 352.25 | 1.80M |
| 2026-09-01 | INR 354.75 | 0.00% | INR 356.50 | INR 359.40 | INR 354.00 | 1.43M |
| 2026-08-31 | INR 354.75 | +0.41% | INR 354.05 | INR 358.40 | INR 352.60 | 1.07M |
| 2026-08-28 | INR 353.30 | +0.41% | INR 354.00 | INR 355.90 | INR 351.90 | 672.59K |
| 2026-08-27 | INR 351.85 | +0.60% | INR 350.55 | INR 356.90 | INR 348.50 | 1.64M |
| 2026-08-26 | INR 349.75 | -0.47% | INR 353.50 | INR 355.10 | INR 347.50 | 1.50M |
| 2026-08-25 | INR 351.40 | -1.55% | INR 356.95 | INR 358.65 | INR 350.80 | 904.21K |
| 2026-08-24 | INR 356.95 | +0.34% | INR 356.50 | INR 357.70 | INR 355.00 | 399.54K |
| 2026-08-21 | INR 355.75 | -1.13% | INR 361.75 | INR 362.00 | INR 355.35 | 603.73K |
| 2026-08-20 | INR 359.80 | +0.06% | INR 361.50 | INR 363.00 | INR 358.40 | 675.31K |
| 2026-08-19 | INR 359.60 | -0.08% | INR 359.90 | INR 363.10 | INR 358.40 | 569.40K |
| 2026-08-18 | INR 359.90 | +1.24% | INR 356.50 | INR 360.40 | INR 354.55 | 744.48K |
| 2026-08-17 | INR 355.50 | +0.97% | INR 352.10 | INR 356.50 | INR 351.30 | 354.55K |
| 2026-08-14 | INR 352.10 | +1.12% | INR 348.20 | INR 353.15 | INR 347.05 | 705.81K |
| 2026-08-13 | INR 348.20 | -2.15% | INR 355.00 | INR 356.80 | INR 347.40 | 1.18M |
| 2026-08-12 | INR 355.85 | +0.04% | INR 355.75 | INR 358.50 | INR 352.80 | 420.36K |
| 2026-08-11 | INR 355.70 | +0.82% | INR 353.05 | INR 356.50 | INR 352.10 | 300.46K |
| 2026-08-10 | INR 352.80 | -1.23% | INR 357.20 | INR 358.35 | INR 351.50 | 452.59K |
| 2026-08-07 | INR 357.20 | -0.46% | INR 358.95 | INR 359.55 | INR 356.25 | 301.50K |
| 2026-08-06 | INR 358.85 | -0.22% | INR 360.00 | INR 361.95 | INR 358.55 | 593.79K |
| 2026-08-05 | INR 359.65 | -0.01% | INR 364.00 | INR 364.50 | INR 358.50 | 646.20K |
| 2026-08-04 | INR 359.70 | +0.46% | INR 360.00 | INR 362.00 | INR 358.50 | 671.39K |
| 2026-08-03 | INR 358.05 | +0.41% | INR 359.50 | INR 363.75 | INR 357.05 | 600.42K |
| 2026-07-31 | INR 356.60 | -0.03% | INR 358.05 | INR 360.50 | INR 355.70 | 386.77K |
| 2026-07-30 | INR 356.70 | -0.63% | INR 358.90 | INR 359.10 | INR 356.00 | 225.97K |
| 2026-07-29 | INR 358.95 | +0.35% | INR 359.90 | INR 361.35 | INR 357.05 | 315.42K |
| 2026-07-28 | INR 357.70 | -0.42% | INR 361.00 | INR 361.80 | INR 357.40 | 465.53K |
| 2026-07-27 | INR 359.20 | +0.48% | INR 358.30 | INR 360.60 | INR 357.10 | 314.45K |
| 2026-07-24 | INR 357.50 | -0.65% | INR 356.55 | INR 359.90 | INR 356.50 | 188.46K |
| 2026-07-23 | INR 359.85 | -0.44% | INR 360.00 | INR 361.05 | INR 358.15 | 240.82K |
| 2026-07-22 | INR 361.45 | -0.08% | INR 361.75 | INR 363.20 | INR 356.10 | 539.52K |
| 2026-07-21 | INR 361.75 | +0.42% | INR 361.90 | INR 362.95 | INR 360.15 | 193.24K |
| 2026-07-20 | INR 360.25 | -0.48% | INR 362.00 | INR 363.00 | INR 359.25 | 346.59K |
| 2026-07-17 | INR 362.00 | -0.77% | INR 364.80 | INR 364.80 | INR 360.00 | 324.91K |
| 2026-07-16 | INR 364.80 | -0.60% | INR 367.50 | INR 367.50 | INR 363.25 | 291.60K |
| 2026-07-15 | INR 367.00 | +0.49% | INR 365.00 | INR 370.75 | INR 364.15 | 901.34K |
| 2026-07-14 | INR 365.20 | +0.10% | INR 364.50 | INR 366.85 | INR 361.65 | 981.38K |
| 2026-07-13 | INR 364.85 | -0.04% | INR 363.00 | INR 365.75 | INR 361.50 | 383.40K |
| 2026-07-10 | INR 365.00 | +0.63% | INR 364.50 | INR 369.00 | INR 362.00 | 868.05K |
| 2026-07-09 | INR 362.70 | +1.84% | INR 358.15 | INR 365.00 | INR 357.60 | 588.25K |
| 2026-07-08 | INR 356.15 | -1.77% | INR 361.45 | INR 368.30 | INR 355.15 | 1.14M |
| 2026-07-07 | INR 362.55 | +0.67% | INR 360.75 | INR 363.40 | INR 355.10 | 1.05M |
| 2026-07-06 | INR 360.15 | -0.22% | INR 361.45 | INR 361.45 | INR 358.10 | 274.57K |
| 2026-07-03 | INR 360.95 | +0.36% | INR 361.45 | INR 361.90 | INR 358.75 | 357.71K |
| 2026-07-02 | INR 359.65 | +0.20% | INR 361.50 | INR 364.15 | INR 357.00 | 561.11K |
| 2026-07-01 | INR 358.95 | -1.25% | INR 363.50 | INR 365.15 | INR 358.30 | 567.13K |
| 2026-06-30 | INR 363.50 | -0.15% | INR 364.05 | INR 366.45 | INR 357.85 | 1.15M |
| 2026-06-29 | INR 364.05 | +0.86% | INR 361.15 | INR 366.20 | INR 357.15 | 1.15M |
| 2026-06-26 | INR 360.95 | 0.00% | INR 360.95 | INR 360.95 | INR 360.95 | 0 |
| 2026-06-25 | INR 360.95 | -0.76% | INR 365.00 | INR 368.20 | INR 359.90 | 874.35K |
| 2026-06-24 | INR 363.70 | -1.11% | INR 368.00 | INR 369.45 | INR 359.90 | 1.19M |
| 2026-06-23 | INR 367.80 | -0.41% | INR 369.75 | INR 375.20 | INR 365.05 | 1.44M |
| 2026-06-22 | INR 369.30 | +0.16% | INR 372.15 | INR 374.50 | INR 368.15 | 1.36M |
| 2026-06-19 | INR 368.70 | +3.25% | INR 358.45 | INR 373.00 | INR 356.85 | 8.54M |
| 2026-06-18 | INR 357.10 | +1.05% | INR 356.00 | INR 362.00 | INR 355.15 | 5.32M |
| 2026-06-17 | INR 353.40 | -1.40% | INR 351.00 | INR 356.25 | INR 346.70 | 10.65M |
| 2026-06-16 | INR 358.40 | -7.45% | INR 371.20 | INR 374.40 | INR 356.05 | 12.83M |
| 2026-06-15 | INR 387.25 | +2.11% | INR 383.00 | INR 394.00 | INR 381.85 | 717.44K |
| 2026-06-12 | INR 379.25 | +2.39% | INR 375.00 | INR 380.45 | INR 371.55 | 222.26K |
| 2026-06-11 | INR 370.40 | -2.54% | INR 378.00 | INR 379.00 | INR 369.30 | 330.25K |
| 2026-06-10 | INR 380.05 | -2.05% | INR 388.00 | INR 388.00 | INR 378.30 | 273.03K |
| 2026-06-09 | INR 388.00 | +0.79% | INR 386.80 | INR 389.50 | INR 383.25 | 166.82K |
| 2026-06-08 | INR 384.95 | -2.04% | INR 383.40 | INR 394.80 | INR 383.40 | 246.33K |
| 2026-06-05 | INR 392.95 | +1.24% | INR 388.15 | INR 393.95 | INR 387.00 | 281.96K |
| 2026-06-04 | INR 388.15 | +1.45% | INR 382.00 | INR 392.95 | INR 381.00 | 440.58K |
| 2026-06-03 | INR 382.60 | +1.31% | INR 378.10 | INR 383.00 | INR 374.05 | 278.15K |
| 2026-06-02 | INR 377.65 | +0.53% | INR 375.50 | INR 382.85 | INR 369.20 | 507.44K |
| 2026-06-01 | INR 375.65 | -1.47% | INR 382.00 | INR 385.45 | INR 374.55 | 370.74K |
| 2026-05-29 | INR 381.25 | -2.39% | INR 390.60 | INR 392.00 | INR 378.60 | 292.96K |
| 2026-05-28 | INR 390.60 | 0.00% | INR 390.60 | INR 390.60 | INR 390.60 | 0 |