ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,882.20
+4.10 (0.22%)
At close: Oct 9, 2025
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,878.25 | 1,892.40 | 1,853.55 | 1,882.20 | 1,882.20 | 0.22% | 7,480 |
| Oct 8, 2025 | 1,922.95 | 1,922.95 | 1,875.70 | 1,878.10 | 1,878.10 | -1.54% | 5,259 |
| Oct 7, 2025 | 1,932.90 | 1,939.05 | 1,903.50 | 1,907.40 | 1,907.40 | -0.95% | 83,776 |
| Oct 6, 2025 | 1,929.45 | 1,930.70 | 1,904.50 | 1,925.60 | 1,925.60 | 0.76% | 7,482 |
| Oct 3, 2025 | 1,933.45 | 1,933.45 | 1,893.55 | 1,911.10 | 1,911.10 | 0.34% | 9,751 |
| Oct 1, 2025 | 1,875.40 | 1,909.00 | 1,866.45 | 1,904.55 | 1,904.55 | 0.82% | 34,274 |
| Sep 30, 2025 | 1,914.05 | 1,914.05 | 1,884.85 | 1,889.00 | 1,889.00 | -0.83% | 9,798 |
| Sep 29, 2025 | 1,886.15 | 1,909.30 | 1,871.50 | 1,904.85 | 1,904.85 | 0.55% | 170,635 |
| Sep 26, 2025 | 1,894.75 | 1,905.00 | 1,876.00 | 1,894.40 | 1,894.40 | 0.62% | 13,983 |
| Sep 25, 2025 | 1,871.25 | 1,886.65 | 1,856.50 | 1,882.70 | 1,882.70 | 0.23% | 14,345 |
| Sep 24, 2025 | 1,886.05 | 1,897.50 | 1,867.35 | 1,878.45 | 1,878.45 | -0.86% | 17,990 |
| Sep 23, 2025 | 1,886.20 | 1,901.00 | 1,871.85 | 1,894.65 | 1,894.65 | 0.44% | 9,248 |
| Sep 22, 2025 | 1,850.05 | 1,890.30 | 1,850.05 | 1,886.40 | 1,886.40 | 1.07% | 14,211 |
| Sep 19, 2025 | 1,914.65 | 1,914.65 | 1,849.25 | 1,866.35 | 1,866.35 | -0.99% | 5,524 |
| Sep 18, 2025 | 1,872.95 | 1,887.20 | 1,865.15 | 1,885.10 | 1,885.10 | 0.66% | 7,448 |
| Sep 17, 2025 | 1,888.45 | 1,908.90 | 1,865.00 | 1,872.70 | 1,872.70 | -2.03% | 23,419 |
| Sep 16, 2025 | 1,902.20 | 1,935.00 | 1,896.45 | 1,911.50 | 1,911.50 | 0.61% | 89,165 |
| Sep 15, 2025 | 1,901.60 | 1,907.25 | 1,880.10 | 1,899.85 | 1,899.85 | 0.34% | 4,162 |
| Sep 12, 2025 | 1,879.95 | 1,908.90 | 1,858.20 | 1,893.35 | 1,893.35 | 1.25% | 8,060 |
| Sep 11, 2025 | 1,851.05 | 1,880.15 | 1,836.45 | 1,870.00 | 1,870.00 | 0.79% | 7,157 |
| Sep 10, 2025 | 1,833.05 | 1,861.15 | 1,833.05 | 1,855.40 | 1,855.40 | 1.12% | 74,705 |
| Sep 9, 2025 | 1,833.20 | 1,854.35 | 1,819.20 | 1,834.90 | 1,834.90 | 0.10% | 12,373 |
| Sep 8, 2025 | 1,843.15 | 1,854.55 | 1,817.80 | 1,833.15 | 1,833.15 | -0.44% | 21,260 |
| Sep 5, 2025 | 1,883.75 | 1,883.75 | 1,830.10 | 1,841.30 | 1,841.30 | -1.66% | 9,340 |
| Sep 4, 2025 | 1,914.55 | 1,918.65 | 1,851.35 | 1,872.40 | 1,872.40 | 2.56% | 19,192 |
| Sep 3, 2025 | 1,822.65 | 1,839.95 | 1,805.70 | 1,825.65 | 1,825.65 | 0.19% | 4,636 |
| Sep 2, 2025 | 1,841.40 | 1,851.60 | 1,815.00 | 1,822.20 | 1,822.20 | -0.99% | 155,944 |
| Sep 1, 2025 | 1,848.85 | 1,848.85 | 1,821.50 | 1,840.40 | 1,840.40 | -0.04% | 6,797 |
| Aug 29, 2025 | 1,844.10 | 1,868.75 | 1,833.00 | 1,841.10 | 1,841.10 | -1.05% | 6,892 |
| Aug 28, 2025 | 1,959.95 | 1,959.95 | 1,851.00 | 1,860.60 | 1,860.60 | -0.57% | 4,503 |
| Aug 26, 2025 | 1,910.65 | 1,916.30 | 1,863.70 | 1,871.20 | 1,871.20 | -2.47% | 5,894 |
| Aug 25, 2025 | 1,915.00 | 1,940.70 | 1,902.60 | 1,918.65 | 1,918.65 | 0.35% | 5,085 |
| Aug 22, 2025 | 1,965.45 | 1,977.15 | 1,908.05 | 1,912.00 | 1,912.00 | -2.72% | 9,175 |
| Aug 21, 2025 | 1,994.65 | 1,997.55 | 1,962.45 | 1,965.45 | 1,965.45 | -0.20% | 12,173 |
| Aug 20, 2025 | 1,950.00 | 1,976.70 | 1,946.20 | 1,969.30 | 1,969.30 | 0.92% | 3,181 |
| Aug 19, 2025 | 1,964.65 | 1,964.65 | 1,920.55 | 1,951.35 | 1,951.35 | 0.27% | 3,684 |
| Aug 18, 2025 | 1,934.35 | 1,993.95 | 1,931.45 | 1,946.15 | 1,946.15 | 2.50% | 21,935 |
| Aug 14, 2025 | 1,911.05 | 1,917.45 | 1,894.45 | 1,898.60 | 1,898.60 | -0.68% | 1,386 |
| Aug 13, 2025 | 1,914.95 | 1,923.40 | 1,903.55 | 1,911.55 | 1,911.55 | 0.58% | 3,652 |
| Aug 12, 2025 | 1,895.15 | 1,915.30 | 1,895.10 | 1,900.55 | 1,900.55 | 0.01% | 4,276 |
| Aug 11, 2025 | 1,890.65 | 1,907.35 | 1,880.85 | 1,900.30 | 1,900.30 | 0.41% | 5,092 |
| Aug 8, 2025 | 1,914.95 | 1,914.95 | 1,877.85 | 1,892.60 | 1,892.60 | -0.66% | 5,105 |
| Aug 7, 2025 | 1,865.65 | 1,907.30 | 1,865.65 | 1,905.20 | 1,905.20 | 1.14% | 7,501 |
| Aug 6, 2025 | 1,891.95 | 1,901.85 | 1,861.90 | 1,883.70 | 1,883.70 | -0.82% | 2,233 |
| Aug 5, 2025 | 1,908.65 | 1,908.65 | 1,870.70 | 1,899.20 | 1,899.20 | 0.25% | 1,733 |
| Aug 4, 2025 | 1,860.60 | 1,900.00 | 1,857.60 | 1,894.50 | 1,894.50 | 1.39% | 7,896 |
| Aug 1, 2025 | 1,913.35 | 1,929.45 | 1,862.65 | 1,868.50 | 1,868.50 | -3.12% | 16,510 |
| Jul 31, 2025 | 1,870.20 | 1,940.00 | 1,870.20 | 1,928.75 | 1,928.75 | 0.42% | 5,985 |
| Jul 30, 2025 | 1,913.30 | 1,923.45 | 1,901.00 | 1,920.65 | 1,920.65 | 0.29% | 2,159 |
| Jul 29, 2025 | 1,901.45 | 1,917.65 | 1,892.45 | 1,915.10 | 1,915.10 | 0.72% | 2,163 |