Skip to main content
logo
ICICI Lombard General Insurance Company Limited (BOM:540716)
India flag India · Delayed Price · Currency is INR
1,955.55
-6.35 (-0.32%)
At close: Jan 1, 2026

BOM:540716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,942.551,967.551,940.551,955.551,955.55-0.32%974
Dec 31, 20251,939.251,968.901,939.251,961.901,961.900.27%5,067
Dec 30, 20251,936.001,968.701,927.051,956.601,956.600.65%7,145
Dec 29, 20251,930.801,950.001,930.801,944.001,944.00-0.32%8,733
Dec 26, 20251,950.551,960.501,937.201,950.301,950.30-0.46%7,389
Dec 24, 20251,956.601,965.651,952.701,959.401,959.40-0.09%4,707
Dec 23, 20251,950.301,962.051,948.001,961.101,961.100.55%2,929
Dec 22, 20251,952.801,955.701,936.101,950.301,950.30-0.13%5,750
Dec 19, 20251,948.701,958.001,927.001,952.801,952.800.21%6,799
Dec 18, 20251,945.701,957.051,923.001,948.701,948.700.15%2,902
Dec 17, 20251,978.651,978.651,934.751,945.701,945.70-0.22%6,560
Dec 16, 20251,951.201,965.351,942.001,949.901,949.90-0.04%2,389
Dec 15, 20251,941.001,954.551,923.801,950.701,950.700.67%2,835
Dec 12, 20251,944.201,944.201,926.001,937.751,937.75-0.09%2,401
Dec 11, 20251,967.751,967.751,916.001,939.551,939.550.30%29,442
Dec 10, 20251,935.051,947.151,929.001,933.751,933.75-0.59%6,412
Dec 9, 20251,955.301,963.401,929.301,945.301,945.30-0.77%3,780
Dec 8, 20251,997.651,997.651,946.501,960.351,960.35-0.77%6,742
Dec 5, 20251,982.401,992.051,970.101,975.651,975.65-0.35%1,828
Dec 4, 20251,970.851,989.001,956.551,982.501,982.500.55%2,698
Dec 3, 20251,975.151,984.551,953.401,971.601,971.60-0.75%2,218
Dec 2, 20251,993.901,993.901,952.401,986.501,986.50-0.37%4,844
Dec 1, 20251,979.001,995.301,960.001,993.801,993.801.16%9,761
Nov 28, 20251,980.151,980.151,954.051,970.951,970.95-0.46%85,092
Nov 27, 20252,029.602,029.601,975.101,980.151,980.15-1.43%7,328
Nov 26, 20251,985.652,025.051,985.652,008.902,008.900.48%8,922
Nov 25, 20251,990.002,017.351,989.001,999.251,999.250.09%4,621
Nov 24, 20252,010.002,015.901,979.701,997.451,997.45-0.33%137,920
Nov 21, 20252,054.252,054.252,000.602,004.002,004.00-1.65%2,020,246
Nov 20, 20252,057.902,059.352,031.952,037.602,037.60-0.03%4,457
Nov 19, 20252,025.252,050.002,016.502,038.302,038.300.63%3,591
Nov 18, 20252,043.102,043.102,018.252,025.452,025.45-0.88%8,646
Nov 17, 20252,009.452,050.002,009.452,043.502,043.501.81%8,288
Nov 14, 20252,053.152,053.151,996.002,007.252,007.25-1.26%3,045
Nov 13, 20252,028.402,064.152,024.502,032.802,032.800.24%17,116
Nov 12, 20251,998.352,037.601,998.152,027.952,027.951.57%10,356
Nov 11, 20252,024.452,024.501,985.101,996.551,996.55-1.38%3,747
Nov 10, 20252,020.202,045.002,006.052,024.502,024.500.22%6,249
Nov 7, 20251,998.402,026.701,980.002,020.002,020.000.98%11,633
Nov 6, 20252,013.452,028.901,996.502,000.352,000.35-1.94%10,272
Nov 4, 20252,027.952,059.002,011.502,040.002,040.001.62%37,687
Nov 3, 20251,972.102,016.001,972.102,007.502,007.500.62%8,083
Oct 31, 20252,000.702,028.851,991.651,995.201,995.20-0.93%4,842
Oct 30, 20252,030.152,031.502,005.202,014.002,014.00-0.84%7,776
Oct 29, 20252,030.402,034.902,008.252,031.052,031.050.57%11,603
Oct 28, 20251,978.652,025.001,978.652,019.452,019.451.67%17,424
Oct 27, 20251,986.702,014.201,981.701,986.351,986.35-0.45%8,439
Oct 24, 20251,981.201,998.001,963.951,995.301,995.300.78%14,672
Oct 23, 20252,007.002,016.501,975.751,979.851,979.85-1.36%7,491
Oct 21, 20252,039.952,039.952,001.752,007.152,000.65-0.18%2,462