ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,889.35
+8.25 (0.44%)
At close: Mar 9, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,850.35 | 1,909.40 | 1,844.05 | 1,889.35 | 1,889.35 | 0.44% | 13,190 |
| Mar 6, 2026 | 1,852.65 | 1,888.40 | 1,852.65 | 1,881.10 | 1,881.10 | 0.21% | 6,116 |
| Mar 5, 2026 | 1,845.75 | 1,880.50 | 1,841.90 | 1,877.20 | 1,877.20 | 1.19% | 54,182 |
| Mar 4, 2026 | 1,880.65 | 1,884.20 | 1,847.10 | 1,855.15 | 1,855.15 | -2.16% | 18,480 |
| Mar 2, 2026 | 1,851.80 | 1,912.30 | 1,851.80 | 1,896.05 | 1,896.05 | -0.21% | 4,725 |
| Feb 27, 2026 | 1,930.05 | 1,940.35 | 1,892.65 | 1,899.95 | 1,899.95 | -2.26% | 6,900 |
| Feb 26, 2026 | 1,938.80 | 1,955.55 | 1,929.65 | 1,943.80 | 1,943.80 | 0.26% | 3,085 |
| Feb 25, 2026 | 1,890.75 | 1,942.90 | 1,890.75 | 1,938.75 | 1,938.75 | 1.84% | 6,674 |
| Feb 24, 2026 | 1,969.00 | 1,969.00 | 1,894.20 | 1,903.75 | 1,903.75 | -2.50% | 4,819 |
| Feb 23, 2026 | 1,925.25 | 1,966.90 | 1,925.25 | 1,952.55 | 1,952.55 | 0.93% | 7,623 |
| Feb 20, 2026 | 1,935.10 | 1,962.90 | 1,924.50 | 1,934.60 | 1,934.60 | -0.02% | 4,297 |
| Feb 19, 2026 | 1,960.20 | 1,960.65 | 1,929.95 | 1,935.00 | 1,935.00 | -1.28% | 3,973 |
| Feb 18, 2026 | 1,955.90 | 1,980.00 | 1,934.15 | 1,960.15 | 1,960.15 | 1.70% | 18,768 |
| Feb 17, 2026 | 1,920.55 | 1,934.90 | 1,920.55 | 1,927.30 | 1,927.30 | 0.35% | 6,216 |
| Feb 16, 2026 | 1,911.50 | 1,924.25 | 1,902.90 | 1,920.50 | 1,920.50 | 0.48% | 11,674 |
| Feb 13, 2026 | 1,881.90 | 1,928.25 | 1,881.90 | 1,911.40 | 1,911.40 | -0.80% | 10,983 |
| Feb 12, 2026 | 1,931.80 | 1,940.00 | 1,904.05 | 1,926.80 | 1,926.80 | -0.26% | 8,944 |
| Feb 11, 2026 | 1,911.20 | 1,936.10 | 1,894.20 | 1,931.75 | 1,931.75 | 1.10% | 10,566 |
| Feb 10, 2026 | 1,881.05 | 1,917.35 | 1,872.40 | 1,910.65 | 1,910.65 | 1.22% | 3,709 |
| Feb 9, 2026 | 1,862.15 | 1,892.25 | 1,846.60 | 1,887.55 | 1,887.55 | 1.41% | 10,171 |
| Feb 6, 2026 | 1,874.00 | 1,874.00 | 1,844.10 | 1,861.25 | 1,861.25 | -0.72% | 4,904 |
| Feb 5, 2026 | 1,853.95 | 1,878.65 | 1,827.55 | 1,874.75 | 1,874.75 | 1.17% | 10,096 |
| Feb 4, 2026 | 1,861.50 | 1,898.70 | 1,834.80 | 1,853.15 | 1,853.15 | -0.45% | 3,744 |
| Feb 3, 2026 | 1,844.50 | 1,891.50 | 1,844.50 | 1,861.45 | 1,861.45 | 1.91% | 6,516 |
| Feb 2, 2026 | 1,830.10 | 1,839.95 | 1,802.70 | 1,826.55 | 1,826.55 | -0.14% | 15,134 |
| Feb 1, 2026 | 1,826.40 | 1,845.00 | 1,792.05 | 1,829.15 | 1,829.15 | 0.51% | 16,982 |
| Jan 30, 2026 | 1,824.00 | 1,850.00 | 1,807.60 | 1,819.95 | 1,819.95 | -0.28% | 7,549 |
| Jan 29, 2026 | 1,821.90 | 1,826.80 | 1,805.30 | 1,825.05 | 1,825.05 | 0.18% | 6,714 |
| Jan 28, 2026 | 1,807.00 | 1,841.55 | 1,806.55 | 1,821.85 | 1,821.85 | 0.82% | 7,783 |
| Jan 27, 2026 | 1,785.60 | 1,815.85 | 1,779.35 | 1,807.00 | 1,807.00 | 0.68% | 9,553 |
| Jan 23, 2026 | 1,804.35 | 1,829.60 | 1,790.00 | 1,794.75 | 1,794.75 | -1.62% | 21,905 |
| Jan 22, 2026 | 1,836.30 | 1,846.65 | 1,812.80 | 1,824.35 | 1,824.35 | -0.65% | 6,570 |
| Jan 21, 2026 | 1,848.55 | 1,860.45 | 1,808.00 | 1,836.20 | 1,836.20 | -1.27% | 17,238 |
| Jan 20, 2026 | 1,876.75 | 1,877.50 | 1,848.00 | 1,859.85 | 1,859.85 | -1.34% | 159,339 |
| Jan 19, 2026 | 1,861.05 | 1,895.55 | 1,858.85 | 1,885.20 | 1,885.20 | 0.82% | 9,319 |
| Jan 16, 2026 | 1,831.45 | 1,892.70 | 1,831.45 | 1,869.95 | 1,869.95 | 0.61% | 110,597 |
| Jan 14, 2026 | 1,871.20 | 1,906.60 | 1,830.60 | 1,858.60 | 1,858.60 | -1.52% | 270,235 |
| Jan 13, 2026 | 1,902.10 | 1,917.65 | 1,863.00 | 1,887.20 | 1,887.20 | -1.15% | 5,815 |
| Jan 12, 2026 | 1,894.00 | 1,914.05 | 1,879.00 | 1,909.15 | 1,909.15 | 0.81% | 5,946 |
| Jan 9, 2026 | 1,908.05 | 1,924.45 | 1,879.55 | 1,893.90 | 1,893.90 | -0.80% | 34,959 |
| Jan 8, 2026 | 1,958.35 | 1,967.05 | 1,900.00 | 1,909.25 | 1,909.25 | -3.00% | 17,390 |
| Jan 7, 2026 | 2,012.00 | 2,021.00 | 1,961.05 | 1,968.35 | 1,968.35 | -2.11% | 87,108 |
| Jan 6, 2026 | 1,970.05 | 2,015.00 | 1,970.05 | 2,010.80 | 2,010.80 | 1.56% | 10,714 |
| Jan 5, 2026 | 1,973.65 | 1,984.05 | 1,963.40 | 1,979.90 | 1,979.90 | 0.32% | 5,481 |
| Jan 2, 2026 | 1,955.60 | 1,992.35 | 1,951.05 | 1,973.60 | 1,973.60 | 0.92% | 6,430 |
| Jan 1, 2026 | 1,942.55 | 1,967.55 | 1,940.55 | 1,955.55 | 1,955.55 | -0.32% | 974 |
| Dec 31, 2025 | 1,939.25 | 1,968.90 | 1,939.25 | 1,961.90 | 1,961.90 | 0.27% | 5,067 |
| Dec 30, 2025 | 1,936.00 | 1,968.70 | 1,927.05 | 1,956.60 | 1,956.60 | 0.65% | 7,145 |
| Dec 29, 2025 | 1,930.80 | 1,950.00 | 1,930.80 | 1,944.00 | 1,944.00 | -0.32% | 8,733 |
| Dec 26, 2025 | 1,950.55 | 1,960.50 | 1,937.20 | 1,950.30 | 1,950.30 | -0.46% | 7,389 |