ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,824.35
-11.85 (-0.65%)
At close: Jan 22, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,956.60 | 1,965.65 | 1,952.70 | 1,959.40 | 1,959.40 | -0.09% | 4,707 |
| Dec 23, 2025 | 1,950.30 | 1,962.05 | 1,948.00 | 1,961.10 | 1,961.10 | 0.55% | 2,929 |
| Dec 22, 2025 | 1,952.80 | 1,955.70 | 1,936.10 | 1,950.30 | 1,950.30 | -0.13% | 5,750 |
| Dec 19, 2025 | 1,948.70 | 1,958.00 | 1,927.00 | 1,952.80 | 1,952.80 | 0.21% | 6,799 |
| Dec 18, 2025 | 1,945.70 | 1,957.05 | 1,923.00 | 1,948.70 | 1,948.70 | 0.15% | 2,902 |
| Dec 17, 2025 | 1,978.65 | 1,978.65 | 1,934.75 | 1,945.70 | 1,945.70 | -0.22% | 6,560 |
| Dec 16, 2025 | 1,951.20 | 1,965.35 | 1,942.00 | 1,949.90 | 1,949.90 | -0.04% | 2,389 |
| Dec 15, 2025 | 1,941.00 | 1,954.55 | 1,923.80 | 1,950.70 | 1,950.70 | 0.67% | 2,835 |
| Dec 12, 2025 | 1,944.20 | 1,944.20 | 1,926.00 | 1,937.75 | 1,937.75 | -0.09% | 2,401 |
| Dec 11, 2025 | 1,967.75 | 1,967.75 | 1,916.00 | 1,939.55 | 1,939.55 | 0.30% | 29,442 |
| Dec 10, 2025 | 1,935.05 | 1,947.15 | 1,929.00 | 1,933.75 | 1,933.75 | -0.59% | 6,412 |
| Dec 9, 2025 | 1,955.30 | 1,963.40 | 1,929.30 | 1,945.30 | 1,945.30 | -0.77% | 3,780 |
| Dec 8, 2025 | 1,997.65 | 1,997.65 | 1,946.50 | 1,960.35 | 1,960.35 | -0.77% | 6,742 |
| Dec 5, 2025 | 1,982.40 | 1,992.05 | 1,970.10 | 1,975.65 | 1,975.65 | -0.35% | 1,828 |
| Dec 4, 2025 | 1,970.85 | 1,989.00 | 1,956.55 | 1,982.50 | 1,982.50 | 0.55% | 2,698 |
| Dec 3, 2025 | 1,975.15 | 1,984.55 | 1,953.40 | 1,971.60 | 1,971.60 | -0.75% | 2,218 |
| Dec 2, 2025 | 1,993.90 | 1,993.90 | 1,952.40 | 1,986.50 | 1,986.50 | -0.37% | 4,844 |
| Dec 1, 2025 | 1,979.00 | 1,995.30 | 1,960.00 | 1,993.80 | 1,993.80 | 1.16% | 9,761 |
| Nov 28, 2025 | 1,980.15 | 1,980.15 | 1,954.05 | 1,970.95 | 1,970.95 | -0.46% | 85,092 |
| Nov 27, 2025 | 2,029.60 | 2,029.60 | 1,975.10 | 1,980.15 | 1,980.15 | -1.43% | 7,328 |
| Nov 26, 2025 | 1,985.65 | 2,025.05 | 1,985.65 | 2,008.90 | 2,008.90 | 0.48% | 8,922 |
| Nov 25, 2025 | 1,990.00 | 2,017.35 | 1,989.00 | 1,999.25 | 1,999.25 | 0.09% | 4,621 |
| Nov 24, 2025 | 2,010.00 | 2,015.90 | 1,979.70 | 1,997.45 | 1,997.45 | -0.33% | 137,920 |
| Nov 21, 2025 | 2,054.25 | 2,054.25 | 2,000.60 | 2,004.00 | 2,004.00 | -1.65% | 2,020,246 |
| Nov 20, 2025 | 2,057.90 | 2,059.35 | 2,031.95 | 2,037.60 | 2,037.60 | -0.03% | 4,457 |
| Nov 19, 2025 | 2,025.25 | 2,050.00 | 2,016.50 | 2,038.30 | 2,038.30 | 0.63% | 3,591 |
| Nov 18, 2025 | 2,043.10 | 2,043.10 | 2,018.25 | 2,025.45 | 2,025.45 | -0.88% | 8,646 |
| Nov 17, 2025 | 2,009.45 | 2,050.00 | 2,009.45 | 2,043.50 | 2,043.50 | 1.81% | 8,288 |
| Nov 14, 2025 | 2,053.15 | 2,053.15 | 1,996.00 | 2,007.25 | 2,007.25 | -1.26% | 3,045 |
| Nov 13, 2025 | 2,028.40 | 2,064.15 | 2,024.50 | 2,032.80 | 2,032.80 | 0.24% | 17,116 |