Skip to main content
logo
ICICI Lombard General Insurance Company Limited (BOM:540716)
India flag India · Delayed Price · Currency is INR
1,892.60
-12.60 (-0.66%)
At close: Aug 8, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,914.951,914.951,877.851,892.601,892.60-0.66%5,105
Aug 7, 20251,865.651,907.301,865.651,905.201,905.201.14%7,501
Aug 6, 20251,891.951,901.851,861.901,883.701,883.70-0.82%2,233
Aug 5, 20251,908.651,908.651,870.701,899.201,899.200.25%1,733
Aug 4, 20251,860.601,900.001,857.601,894.501,894.501.39%7,896
Aug 1, 20251,913.351,929.451,862.651,868.501,868.50-3.12%16,510
Jul 31, 20251,870.201,940.001,870.201,928.751,928.750.42%5,985
Jul 30, 20251,913.301,923.451,901.001,920.651,920.650.29%2,159
Jul 29, 20251,901.451,917.651,892.451,915.101,915.100.72%2,163
Jul 28, 20251,917.951,931.551,899.251,901.501,901.50-1.02%5,851
Jul 25, 20251,914.701,926.201,890.001,921.151,921.150.78%14,768
Jul 24, 20251,938.001,938.301,901.101,906.251,906.25-1.58%8,288
Jul 23, 20251,967.551,973.601,934.001,936.901,936.90-1.24%5,665
Jul 22, 20251,955.551,972.051,950.351,961.151,961.150.37%12,733
Jul 21, 20251,918.501,959.001,915.501,953.901,953.902.18%14,538
Jul 18, 20251,947.051,958.251,908.451,912.251,912.25-1.80%10,158
Jul 17, 20251,976.001,984.451,943.351,947.251,947.25-1.19%43,142
Jul 16, 20252,020.052,052.501,966.001,970.801,970.80-1.51%216,038
Jul 15, 20252,023.652,046.101,990.102,001.052,001.05-0.97%14,373
Jul 14, 20252,020.202,041.501,991.802,020.602,020.600.44%5,788
Jul 11, 20251,993.002,020.101,991.252,011.752,011.750.90%19,622
Jul 10, 20251,994.152,018.101,980.101,993.751,993.75-1.36%7,336
Jul 9, 20252,032.052,036.002,011.002,021.202,021.20-0.73%2,396
Jul 8, 20252,016.352,045.002,016.352,036.002,036.000.43%6,141
Jul 7, 20252,037.052,051.002,016.052,027.352,027.35-0.39%9,020
Jul 4, 20252,044.802,044.802,029.502,035.202,035.200.03%4,818
Jul 3, 20252,046.952,046.952,031.002,034.552,034.55-0.46%1,964
Jul 2, 20252,074.852,074.852,028.702,043.952,043.95-0.93%5,547
Jul 1, 20252,046.952,067.652,035.552,063.052,063.051.12%29,308
Jun 30, 20252,019.002,053.002,009.052,040.102,040.101.09%13,531
Jun 27, 20252,021.952,030.502,001.752,018.152,018.150.08%4,219
Jun 26, 20252,011.202,021.702,003.502,016.602,016.600.30%10,289
Jun 25, 20252,008.402,017.551,981.852,010.652,010.651.60%11,224
Jun 24, 20251,980.301,992.801,971.101,979.001,979.000.30%22,578
Jun 23, 20251,930.151,980.001,930.151,973.101,973.100.07%10,661
Jun 20, 20251,927.151,979.551,925.851,971.701,971.702.31%10,956
Jun 19, 20251,928.851,950.901,918.001,927.251,927.25-0.27%6,155
Jun 18, 20251,904.051,940.701,904.051,932.401,932.400.74%7,420
Jun 17, 20251,941.401,943.701,915.001,918.251,918.25-1.30%2,946
Jun 16, 20251,942.001,947.201,919.901,943.451,943.450.13%6,541
Jun 13, 20251,894.951,948.901,866.551,940.851,940.852.12%16,961
Jun 12, 20251,943.451,950.001,895.001,900.501,900.50-2.21%10,800
Jun 11, 20251,975.401,984.401,934.451,943.451,943.45-1.71%12,305
Jun 10, 20252,038.052,038.051,973.201,977.201,977.20-2.21%19,058
Jun 9, 20252,012.352,029.301,999.002,021.952,021.950.75%21,489
Jun 6, 20251,876.002,014.451,872.802,006.902,006.906.99%36,105
Jun 5, 20251,868.901,887.301,862.101,875.701,868.700.12%6,935
Jun 4, 20251,861.201,877.001,847.701,873.501,866.510.65%4,879
Jun 3, 20251,865.201,884.551,852.001,861.451,854.50-0.07%4,494
Jun 2, 20251,879.401,897.201,855.151,862.801,855.85-0.66%9,178