ICICI Lombard General Insurance Co. Ltd. ICICIGI
NSE · India · Finance
INR 1,563.00-27.00 (-1.70%)
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 1,590.00 | +4.95% | INR 1,516.10 | INR 1,590.00 | INR 1,511.60 | 1.95M |
| 2026-09-29 | INR 1,515.00 | -1.62% | INR 1,532.00 | INR 1,550.00 | INR 1,498.20 | 756.66K |
| 2026-09-28 | INR 1,540.00 | -0.88% | INR 1,544.00 | INR 1,559.30 | INR 1,526.20 | 453.61K |
| 2026-09-25 | INR 1,553.70 | -1.48% | INR 1,577.00 | INR 1,586.10 | INR 1,550.00 | 850.18K |
| 2026-09-24 | INR 1,577.00 | +5.09% | INR 1,471.90 | INR 1,583.90 | INR 1,465.60 | 2.74M |
| 2026-09-23 | INR 1,500.60 | +1.39% | INR 1,482.60 | INR 1,505.00 | INR 1,482.30 | 709.00K |
| 2026-09-22 | INR 1,480.00 | -1.93% | INR 1,511.00 | INR 1,513.80 | INR 1,480.00 | 690.50K |
| 2026-09-21 | INR 1,509.10 | +3.50% | INR 1,459.90 | INR 1,514.50 | INR 1,459.90 | 1.43M |
| 2026-09-18 | INR 1,458.10 | -1.92% | INR 1,485.70 | INR 1,486.80 | INR 1,458.10 | 925.60K |
| 2026-09-17 | INR 1,486.70 | +3.24% | INR 1,440.00 | INR 1,498.10 | INR 1,435.50 | 728.14K |
| 2026-09-16 | INR 1,440.00 | +0.86% | INR 1,440.00 | INR 1,455.60 | INR 1,429.90 | 449.38K |
| 2026-09-15 | INR 1,427.70 | -2.20% | INR 1,460.00 | INR 1,463.00 | INR 1,423.10 | 951.91K |
| 2026-09-14 | INR 1,459.80 | 0.00% | INR 1,459.80 | INR 1,459.80 | INR 1,459.80 | 0 |
| 2026-09-11 | INR 1,459.80 | -0.35% | INR 1,465.00 | INR 1,465.00 | INR 1,443.70 | 663.65K |
| 2026-09-10 | INR 1,465.00 | -0.61% | INR 1,473.70 | INR 1,476.00 | INR 1,459.10 | 313.00K |
| 2026-09-09 | INR 1,474.00 | -0.70% | INR 1,485.20 | INR 1,485.70 | INR 1,460.20 | 974.84K |
| 2026-09-08 | INR 1,484.40 | -0.60% | INR 1,500.00 | INR 1,503.30 | INR 1,474.50 | 458.41K |
| 2026-09-07 | INR 1,493.40 | -1.10% | INR 1,517.00 | INR 1,517.00 | INR 1,493.10 | 426.02K |
| 2026-09-04 | INR 1,510.00 | -0.77% | INR 1,521.70 | INR 1,533.80 | INR 1,507.40 | 824.88K |
| 2026-09-03 | INR 1,521.70 | -1.00% | INR 1,541.40 | INR 1,541.40 | INR 1,510.10 | 541.11K |
| 2026-09-02 | INR 1,537.00 | -1.91% | INR 1,542.20 | INR 1,554.40 | INR 1,521.10 | 605.90K |
| 2026-09-01 | INR 1,566.90 | 0.00% | INR 1,565.00 | INR 1,573.40 | INR 1,542.30 | 446.49K |
| 2026-08-31 | INR 1,566.90 | +0.31% | INR 1,567.10 | INR 1,567.60 | INR 1,540.00 | 1.41M |
| 2026-08-28 | INR 1,562.00 | -1.64% | INR 1,588.10 | INR 1,589.00 | INR 1,550.10 | 859.51K |
| 2026-08-27 | INR 1,588.10 | -0.55% | INR 1,594.00 | INR 1,606.00 | INR 1,585.40 | 864.89K |
| 2026-08-26 | INR 1,596.90 | -1.18% | INR 1,618.00 | INR 1,629.60 | INR 1,586.70 | 5.63M |
| 2026-08-25 | INR 1,616.00 | -0.25% | INR 1,612.00 | INR 1,622.30 | INR 1,602.00 | 706.85K |
| 2026-08-24 | INR 1,620.00 | +0.19% | INR 1,619.00 | INR 1,626.40 | INR 1,612.60 | 621.77K |
| 2026-08-21 | INR 1,617.00 | -0.49% | INR 1,627.30 | INR 1,634.80 | INR 1,613.50 | 916.59K |
| 2026-08-20 | INR 1,625.00 | +0.58% | INR 1,617.00 | INR 1,650.00 | INR 1,617.00 | 667.66K |
| 2026-08-19 | INR 1,615.70 | -0.50% | INR 1,625.00 | INR 1,632.80 | INR 1,611.00 | 325.13K |
| 2026-08-18 | INR 1,623.80 | -0.15% | INR 1,626.30 | INR 1,637.50 | INR 1,615.20 | 625.80K |
| 2026-08-17 | INR 1,626.30 | -0.23% | INR 1,629.20 | INR 1,637.30 | INR 1,620.00 | 299.65K |
| 2026-08-14 | INR 1,630.00 | +0.12% | INR 1,633.80 | INR 1,633.80 | INR 1,616.00 | 534.76K |
| 2026-08-13 | INR 1,628.00 | -0.43% | INR 1,635.00 | INR 1,635.00 | INR 1,617.90 | 342.99K |
| 2026-08-12 | INR 1,635.00 | -0.52% | INR 1,646.70 | INR 1,649.60 | INR 1,621.00 | 745.44K |
| 2026-08-11 | INR 1,643.50 | -0.32% | INR 1,651.00 | INR 1,654.90 | INR 1,629.40 | 514.50K |
| 2026-08-10 | INR 1,648.80 | +0.60% | INR 1,639.00 | INR 1,650.00 | INR 1,608.80 | 690.10K |
| 2026-08-07 | INR 1,639.00 | -1.15% | INR 1,646.10 | INR 1,658.70 | INR 1,631.40 | 395.44K |
| 2026-08-06 | INR 1,658.00 | -1.54% | INR 1,676.00 | INR 1,691.40 | INR 1,638.00 | 1.84M |
| 2026-08-05 | INR 1,684.00 | +2.38% | INR 1,729.30 | INR 1,771.00 | INR 1,662.60 | 3.04M |
| 2026-08-04 | INR 1,644.80 | -1.80% | INR 1,675.00 | INR 1,675.00 | INR 1,632.20 | 427.52K |
| 2026-08-03 | INR 1,675.00 | +3.16% | INR 1,632.70 | INR 1,675.00 | INR 1,632.70 | 908.05K |
| 2026-07-31 | INR 1,623.70 | -0.87% | INR 1,636.00 | INR 1,644.50 | INR 1,618.60 | 471.50K |
| 2026-07-30 | INR 1,637.90 | -0.66% | INR 1,645.10 | INR 1,647.30 | INR 1,620.10 | 432.11K |
| 2026-07-29 | INR 1,648.80 | -2.08% | INR 1,699.00 | INR 1,699.70 | INR 1,643.00 | 605.48K |
| 2026-07-28 | INR 1,683.80 | +0.17% | INR 1,684.30 | INR 1,708.40 | INR 1,665.20 | 500.15K |
| 2026-07-27 | INR 1,681.00 | +1.16% | INR 1,667.10 | INR 1,693.10 | INR 1,652.00 | 904.44K |
| 2026-07-24 | INR 1,661.80 | +2.64% | INR 1,614.30 | INR 1,666.20 | INR 1,605.00 | 1.69M |
| 2026-07-23 | INR 1,619.00 | +2.24% | INR 1,586.00 | INR 1,628.50 | INR 1,570.40 | 1.37M |
| 2026-07-22 | INR 1,583.50 | -2.49% | INR 1,616.00 | INR 1,620.70 | INR 1,574.40 | 1.30M |
| 2026-07-21 | INR 1,624.00 | +0.15% | INR 1,624.00 | INR 1,627.00 | INR 1,609.30 | 496.23K |
| 2026-07-20 | INR 1,621.60 | +0.58% | INR 1,618.00 | INR 1,626.90 | INR 1,604.10 | 528.91K |
| 2026-07-17 | INR 1,612.20 | -0.71% | INR 1,616.90 | INR 1,616.90 | INR 1,571.80 | 4.02M |
| 2026-07-16 | INR 1,623.80 | -10.51% | INR 1,700.00 | INR 1,723.90 | INR 1,544.60 | 13.02M |
| 2026-07-15 | INR 1,814.60 | +1.48% | INR 1,800.00 | INR 1,821.90 | INR 1,790.90 | 637.19K |
| 2026-07-14 | INR 1,788.10 | +0.04% | INR 1,785.10 | INR 1,800.00 | INR 1,748.50 | 1.08M |
| 2026-07-13 | INR 1,787.30 | -2.13% | INR 1,806.00 | INR 1,812.80 | INR 1,745.20 | 1.59M |
| 2026-07-10 | INR 1,826.20 | +1.76% | INR 1,800.00 | INR 1,837.40 | INR 1,798.40 | 504.41K |
| 2026-07-09 | INR 1,794.70 | -0.53% | INR 1,820.00 | INR 1,820.00 | INR 1,780.20 | 425.05K |
| 2026-07-08 | INR 1,804.20 | +0.55% | INR 1,795.30 | INR 1,837.90 | INR 1,793.60 | 818.88K |
| 2026-07-07 | INR 1,794.30 | +0.50% | INR 1,785.40 | INR 1,807.20 | INR 1,771.80 | 460.96K |
| 2026-07-06 | INR 1,785.40 | +0.71% | INR 1,777.00 | INR 1,788.80 | INR 1,766.80 | 224.32K |
| 2026-07-03 | INR 1,772.80 | +0.67% | INR 1,762.90 | INR 1,783.00 | INR 1,762.90 | 408.34K |
| 2026-07-02 | INR 1,761.00 | +0.19% | INR 1,766.00 | INR 1,767.60 | INR 1,742.40 | 363.62K |
| 2026-07-01 | INR 1,757.60 | +0.91% | INR 1,734.90 | INR 1,763.00 | INR 1,733.00 | 630.53K |
| 2026-06-30 | INR 1,741.70 | -1.49% | INR 1,775.00 | INR 1,775.10 | INR 1,733.40 | 1.83M |
| 2026-06-29 | INR 1,768.10 | -2.51% | INR 1,810.00 | INR 1,822.70 | INR 1,763.00 | 605.98K |
| 2026-06-26 | INR 1,813.60 | 0.00% | INR 1,813.60 | INR 1,813.60 | INR 1,813.60 | 0 |
| 2026-06-25 | INR 1,813.60 | -0.41% | INR 1,835.00 | INR 1,839.30 | INR 1,809.00 | 420.98K |
| 2026-06-24 | INR 1,821.10 | -0.62% | INR 1,838.50 | INR 1,847.90 | INR 1,813.50 | 500.86K |
| 2026-06-23 | INR 1,832.50 | -1.49% | INR 1,852.10 | INR 1,866.60 | INR 1,822.20 | 219.43K |
| 2026-06-22 | INR 1,860.20 | -0.53% | INR 1,877.90 | INR 1,893.50 | INR 1,855.00 | 655.50K |
| 2026-06-19 | INR 1,870.10 | +1.69% | INR 1,844.90 | INR 1,884.10 | INR 1,818.70 | 1.50M |
| 2026-06-18 | INR 1,839.00 | +2.71% | INR 1,788.00 | INR 1,844.00 | INR 1,785.30 | 539.57K |
| 2026-06-17 | INR 1,790.50 | +0.39% | INR 1,771.10 | INR 1,797.00 | INR 1,771.10 | 947.81K |
| 2026-06-16 | INR 1,783.60 | +2.85% | INR 1,734.40 | INR 1,790.00 | INR 1,732.00 | 389.09K |
| 2026-06-15 | INR 1,734.10 | +2.26% | INR 1,715.00 | INR 1,744.20 | INR 1,715.00 | 496.23K |
| 2026-06-12 | INR 1,695.70 | -0.98% | INR 1,721.00 | INR 1,721.00 | INR 1,671.80 | 702.45K |
| 2026-06-11 | INR 1,712.40 | -1.14% | INR 1,732.20 | INR 1,735.80 | INR 1,707.70 | 260.16K |
| 2026-06-10 | INR 1,732.20 | -2.56% | INR 1,777.20 | INR 1,790.00 | INR 1,728.00 | 556.32K |
| 2026-06-09 | INR 1,777.70 | +2.26% | INR 1,738.40 | INR 1,802.40 | INR 1,738.40 | 1.06M |
| 2026-06-08 | INR 1,738.40 | -1.11% | INR 1,735.00 | INR 1,757.40 | INR 1,731.60 | 416.61K |
| 2026-06-05 | INR 1,758.00 | +1.45% | INR 1,737.70 | INR 1,773.50 | INR 1,737.70 | 756.35K |
| 2026-06-04 | INR 1,732.90 | -0.45% | INR 1,726.00 | INR 1,746.20 | INR 1,726.00 | 651.77K |
| 2026-06-03 | INR 1,740.80 | -0.33% | INR 1,730.20 | INR 1,745.00 | INR 1,720.00 | 711.06K |
| 2026-06-02 | INR 1,746.50 | -0.08% | INR 1,744.10 | INR 1,758.80 | INR 1,718.40 | 743.67K |
| 2026-06-01 | INR 1,747.90 | -2.47% | INR 1,790.90 | INR 1,795.70 | INR 1,735.10 | 708.51K |
| 2026-05-29 | INR 1,792.20 | -3.16% | INR 1,852.50 | INR 1,857.10 | INR 1,739.50 | 2.92M |
| 2026-05-28 | INR 1,850.60 | 0.00% | INR 1,850.60 | INR 1,850.60 | INR 1,850.60 | 0 |