ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,710.45
-35.40 (-2.03%)
At close: Mar 30, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,704.25 | 1,730.00 | 1,679.80 | 1,710.45 | 1,710.45 | -2.03% | 18,815 |
| Mar 27, 2026 | 1,774.70 | 1,774.70 | 1,736.65 | 1,745.85 | 1,745.85 | -1.39% | 136,185 |
| Mar 25, 2026 | 1,732.15 | 1,780.00 | 1,732.15 | 1,770.45 | 1,770.45 | 2.32% | 10,580 |
| Mar 24, 2026 | 1,738.00 | 1,751.20 | 1,702.50 | 1,730.30 | 1,730.30 | 0.46% | 17,900 |
| Mar 23, 2026 | 1,755.45 | 1,770.00 | 1,704.75 | 1,722.45 | 1,722.45 | -3.12% | 26,438 |
| Mar 20, 2026 | 1,794.05 | 1,810.00 | 1,772.85 | 1,777.85 | 1,777.85 | -0.71% | 13,684 |
| Mar 19, 2026 | 1,812.30 | 1,812.85 | 1,785.50 | 1,790.65 | 1,790.65 | -2.29% | 60,962 |
| Mar 18, 2026 | 1,836.60 | 1,847.35 | 1,798.00 | 1,832.60 | 1,832.60 | -0.07% | 27,568 |
| Mar 17, 2026 | 1,840.05 | 1,864.85 | 1,830.20 | 1,833.85 | 1,833.85 | -0.88% | 22,984 |
| Mar 16, 2026 | 1,840.75 | 1,854.40 | 1,806.55 | 1,850.05 | 1,850.05 | 0.76% | 20,602 |
| Mar 13, 2026 | 1,854.65 | 1,859.55 | 1,831.15 | 1,836.05 | 1,836.05 | -1.10% | 29,453 |
| Mar 12, 2026 | 1,865.05 | 1,866.50 | 1,840.05 | 1,856.55 | 1,856.55 | -1.13% | 14,222 |
| Mar 11, 2026 | 1,889.10 | 1,905.90 | 1,866.00 | 1,877.75 | 1,877.75 | -0.63% | 5,890 |
| Mar 10, 2026 | 1,894.80 | 1,905.65 | 1,887.20 | 1,889.70 | 1,889.70 | 0.02% | 3,747 |
| 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 |