ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,624.00
-13.85 (-0.85%)
At close: Jul 31, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,632.00 | 1,638.30 | 1,620.00 | 1,624.00 | 1,624.00 | -0.85% | 168,306 |
| Jul 30, 2026 | 1,648.70 | 1,648.70 | 1,621.10 | 1,637.85 | 1,637.85 | -0.66% | 17,980 |
| Jul 29, 2026 | 1,703.30 | 1,703.35 | 1,646.00 | 1,648.70 | 1,648.70 | -2.01% | 30,123 |
| Jul 28, 2026 | 1,680.05 | 1,705.00 | 1,665.05 | 1,682.55 | 1,682.55 | -0.07% | 28,212 |
| Jul 27, 2026 | 1,669.80 | 1,693.15 | 1,652.05 | 1,683.65 | 1,683.65 | 1.33% | 44,169 |
| Jul 24, 2026 | 1,606.55 | 1,665.90 | 1,606.40 | 1,661.50 | 1,661.50 | 2.50% | 125,568 |
| Jul 23, 2026 | 1,587.00 | 1,629.00 | 1,570.15 | 1,621.00 | 1,621.00 | 2.23% | 67,071 |
| Jul 22, 2026 | 1,606.35 | 1,621.15 | 1,575.00 | 1,585.60 | 1,585.60 | -2.42% | 302,401 |
| Jul 21, 2026 | 1,625.00 | 1,626.80 | 1,609.80 | 1,624.95 | 1,624.95 | 0.01% | 237,163 |
| Jul 20, 2026 | 1,613.00 | 1,625.95 | 1,604.00 | 1,624.85 | 1,624.85 | 0.78% | 150,035 |
| Jul 17, 2026 | 1,621.85 | 1,621.85 | 1,571.80 | 1,612.30 | 1,612.30 | -0.67% | 319,480 |
| Jul 16, 2026 | 1,698.90 | 1,714.35 | 1,544.40 | 1,623.10 | 1,623.10 | -10.52% | 383,136 |
| Jul 15, 2026 | 1,814.90 | 1,821.20 | 1,788.30 | 1,814.00 | 1,814.00 | 1.44% | 160,398 |
| Jul 14, 2026 | 1,784.75 | 1,798.00 | 1,750.00 | 1,788.25 | 1,788.25 | 0.03% | 26,336 |
| Jul 13, 2026 | 1,857.90 | 1,857.90 | 1,747.15 | 1,787.75 | 1,787.75 | -2.07% | 81,139 |
| Jul 10, 2026 | 1,794.60 | 1,835.00 | 1,794.60 | 1,825.60 | 1,825.60 | 1.74% | 123,540 |
| Jul 9, 2026 | 1,798.70 | 1,816.85 | 1,780.10 | 1,794.45 | 1,794.45 | -0.57% | 86,451 |
| Jul 8, 2026 | 1,795.00 | 1,837.15 | 1,793.95 | 1,804.65 | 1,804.65 | 0.55% | 135,196 |
| Jul 7, 2026 | 1,798.60 | 1,807.55 | 1,772.45 | 1,794.80 | 1,794.80 | 0.55% | 21,441 |
| Jul 6, 2026 | 1,773.15 | 1,790.00 | 1,767.10 | 1,785.05 | 1,785.05 | 0.69% | 83,743 |
| Jul 3, 2026 | 1,763.00 | 1,782.45 | 1,763.00 | 1,772.85 | 1,772.85 | 0.56% | 121,151 |
| Jul 2, 2026 | 1,755.70 | 1,767.60 | 1,743.75 | 1,762.90 | 1,762.90 | 0.29% | 67,504 |
| Jul 1, 2026 | 1,640.10 | 1,762.05 | 1,640.10 | 1,757.85 | 1,757.85 | 1.21% | 15,182 |
| Jun 30, 2026 | 1,768.55 | 1,769.95 | 1,732.50 | 1,736.75 | 1,736.75 | -1.76% | 456,746 |
| Jun 29, 2026 | 1,796.95 | 1,821.80 | 1,763.50 | 1,767.80 | 1,767.80 | -2.53% | 538,200 |
| Jun 25, 2026 | 1,845.90 | 1,845.90 | 1,809.90 | 1,813.65 | 1,813.65 | -0.46% | 337,289 |
| Jun 24, 2026 | 1,847.70 | 1,847.70 | 1,814.30 | 1,822.00 | 1,822.00 | -0.51% | 559,375 |
| Jun 23, 2026 | 1,860.00 | 1,864.35 | 1,824.00 | 1,831.35 | 1,831.35 | -1.46% | 44,636 |
| Jun 22, 2026 | 1,871.45 | 1,893.15 | 1,855.25 | 1,858.40 | 1,858.40 | -0.67% | 10,472 |
| Jun 19, 2026 | 1,840.00 | 1,882.10 | 1,819.10 | 1,870.95 | 1,870.95 | 1.70% | 418,177 |
| Jun 18, 2026 | 1,786.90 | 1,843.05 | 1,786.85 | 1,839.65 | 1,839.65 | 2.69% | 17,489 |
| Jun 17, 2026 | 1,774.00 | 1,798.30 | 1,774.00 | 1,791.40 | 1,791.40 | 0.45% | 120,148 |
| Jun 16, 2026 | 1,735.00 | 1,789.70 | 1,733.00 | 1,783.35 | 1,783.35 | 2.82% | 135,583 |
| Jun 15, 2026 | 1,702.25 | 1,744.00 | 1,702.25 | 1,734.45 | 1,734.45 | 2.04% | 222,942 |
| Jun 12, 2026 | 1,720.50 | 1,720.55 | 1,672.45 | 1,699.75 | 1,699.75 | -0.72% | 178,156 |
| Jun 11, 2026 | 1,728.65 | 1,729.95 | 1,708.05 | 1,712.00 | 1,712.00 | -1.23% | 33,066 |
| Jun 10, 2026 | 1,767.50 | 1,790.00 | 1,728.05 | 1,733.25 | 1,733.25 | -2.48% | 12,112 |
| Jun 9, 2026 | 1,737.95 | 1,802.15 | 1,737.95 | 1,777.30 | 1,777.30 | 2.23% | 225,475 |
| Jun 8, 2026 | 1,724.85 | 1,755.70 | 1,724.85 | 1,738.55 | 1,738.55 | -1.20% | 391,085 |
| Jun 5, 2026 | 1,755.25 | 1,772.50 | 1,741.60 | 1,759.60 | 1,759.60 | 1.59% | 13,258 |
| Jun 4, 2026 | 1,746.95 | 1,746.95 | 1,727.65 | 1,732.05 | 1,732.05 | -0.48% | 18,411 |
| Jun 3, 2026 | 1,731.50 | 1,743.90 | 1,720.50 | 1,740.45 | 1,740.45 | -0.33% | 16,655 |
| Jun 2, 2026 | 1,758.15 | 1,758.15 | 1,718.90 | 1,746.25 | 1,746.25 | -0.07% | 10,079 |
| Jun 1, 2026 | 1,785.05 | 1,796.20 | 1,735.30 | 1,747.50 | 1,747.50 | -2.45% | 22,009 |
| May 29, 2026 | 1,845.65 | 1,855.30 | 1,750.00 | 1,791.35 | 1,791.35 | -2.84% | 35,670 |
| May 27, 2026 | 1,862.65 | 1,869.00 | 1,849.50 | 1,850.65 | 1,843.65 | -0.52% | 5,094 |
| May 26, 2026 | 1,863.00 | 1,885.70 | 1,843.20 | 1,860.35 | 1,853.31 | 0.36% | 5,368 |
| May 25, 2026 | 1,802.35 | 1,860.00 | 1,802.35 | 1,853.75 | 1,846.74 | 1.63% | 7,621 |
| May 22, 2026 | 1,814.95 | 1,850.00 | 1,809.00 | 1,823.95 | 1,817.05 | 1.27% | 22,005 |
| May 21, 2026 | 1,782.70 | 1,805.00 | 1,767.20 | 1,801.15 | 1,794.34 | 1.05% | 15,020 |