ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,444.95
+11.40 (0.80%)
At close: Sep 16, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,438.30 | 1,454.00 | 1,432.95 | 1,444.95 | 1,444.95 | 0.80% | 7,951 |
| Sep 15, 2026 | 1,473.85 | 1,473.85 | 1,423.95 | 1,433.55 | 1,433.55 | -1.74% | 343,425 |
| Sep 11, 2026 | 1,451.40 | 1,460.90 | 1,443.00 | 1,459.00 | 1,459.00 | -1.02% | 155,445 |
| Sep 10, 2026 | 1,467.05 | 1,475.35 | 1,459.75 | 1,474.00 | 1,474.00 | -0.87% | 172,320 |
| Sep 9, 2026 | 1,488.30 | 1,488.30 | 1,461.10 | 1,487.00 | 1,487.00 | 0.41% | 41,292 |
| Sep 8, 2026 | 1,504.10 | 1,504.10 | 1,474.05 | 1,480.90 | 1,480.90 | -1.27% | 60,465 |
| Sep 7, 2026 | 1,515.00 | 1,515.00 | 1,493.15 | 1,500.00 | 1,500.00 | -0.66% | 13,175 |
| Sep 4, 2026 | 1,549.75 | 1,549.75 | 1,507.55 | 1,510.00 | 1,510.00 | -0.26% | 21,893 |
| Sep 3, 2026 | 1,545.00 | 1,545.00 | 1,510.30 | 1,514.00 | 1,514.00 | -1.46% | 24,946 |
| Sep 2, 2026 | 1,540.10 | 1,553.10 | 1,522.05 | 1,536.40 | 1,536.40 | -1.95% | 23,348 |
| Sep 1, 2026 | 1,562.45 | 1,573.85 | 1,543.15 | 1,567.00 | 1,567.00 | 0.46% | 23,863 |
| Aug 31, 2026 | 1,563.05 | 1,565.95 | 1,540.00 | 1,559.90 | 1,559.90 | -0.20% | 1,346,799 |
| Aug 28, 2026 | 1,590.10 | 1,590.60 | 1,550.25 | 1,563.00 | 1,563.00 | -1.91% | 177,405 |
| Aug 27, 2026 | 1,595.25 | 1,605.10 | 1,586.30 | 1,593.45 | 1,593.45 | -0.09% | 20,868 |
| Aug 26, 2026 | 1,615.75 | 1,629.25 | 1,588.00 | 1,594.95 | 1,594.95 | -0.76% | 174,146 |
| Aug 25, 2026 | 1,610.70 | 1,622.70 | 1,602.00 | 1,607.15 | 1,607.15 | -0.50% | 14,635 |
| Aug 24, 2026 | 1,618.50 | 1,626.00 | 1,613.85 | 1,615.25 | 1,615.25 | -0.22% | 13,875 |
| Aug 21, 2026 | 1,626.90 | 1,634.00 | 1,612.75 | 1,618.85 | 1,618.85 | -0.62% | 91,272 |
| Aug 20, 2026 | 1,615.70 | 1,650.00 | 1,615.70 | 1,629.00 | 1,629.00 | 0.80% | 22,220 |
| Aug 19, 2026 | 1,631.65 | 1,640.00 | 1,611.50 | 1,616.00 | 1,616.00 | -0.86% | 320,479 |
| Aug 18, 2026 | 1,620.75 | 1,635.25 | 1,615.00 | 1,630.00 | 1,630.00 | -0.02% | 866,609 |
| Aug 17, 2026 | 1,627.50 | 1,635.00 | 1,622.00 | 1,630.25 | 1,630.25 | 0.20% | 14,658 |
| Aug 14, 2026 | 1,621.80 | 1,630.70 | 1,617.00 | 1,627.00 | 1,627.00 | 0.37% | 110,450 |
| Aug 13, 2026 | 1,630.20 | 1,632.35 | 1,618.45 | 1,621.00 | 1,621.00 | -0.49% | 156,968 |
| Aug 12, 2026 | 1,658.25 | 1,658.25 | 1,621.25 | 1,629.00 | 1,629.00 | -0.06% | 23,060 |
| Aug 11, 2026 | 1,664.45 | 1,664.45 | 1,630.00 | 1,630.00 | 1,630.00 | -1.01% | 25,189 |
| Aug 10, 2026 | 1,632.80 | 1,650.00 | 1,609.00 | 1,646.70 | 1,646.70 | 0.41% | 37,786 |
| Aug 7, 2026 | 1,665.65 | 1,665.65 | 1,632.00 | 1,640.00 | 1,640.00 | -0.65% | 19,195 |
| Aug 6, 2026 | 1,683.40 | 1,690.80 | 1,638.00 | 1,650.70 | 1,650.70 | -1.33% | 62,899 |
| Aug 5, 2026 | 1,711.05 | 1,755.30 | 1,665.65 | 1,673.00 | 1,673.00 | 1.67% | 189,872 |
| Aug 4, 2026 | 1,672.40 | 1,672.45 | 1,633.00 | 1,645.50 | 1,645.50 | -0.36% | 36,240 |
| Aug 3, 2026 | 1,620.90 | 1,669.00 | 1,620.90 | 1,651.45 | 1,651.45 | 1.69% | 45,756 |
| 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 |