ICICI Lombard General Insurance Co. Ltd. ICICIGI
NSE · Hindistan · Finans
INR 1.563,00-27,00 (-%1,70)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |