ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,580.75
+6.85 (0.44%)
At close: Oct 28, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,562.35 | 1,587.15 | 1,551.60 | 1,580.75 | 1,580.75 | 0.44% | 14,161 |
| Oct 27, 2026 | 1,566.90 | 1,584.70 | 1,560.00 | 1,573.90 | 1,573.90 | -0.29% | 3,925 |
| Oct 26, 2026 | 1,488.35 | 1,603.10 | 1,488.35 | 1,578.50 | 1,578.50 | -2.62% | 13,333 |
| Oct 23, 2026 | 1,618.50 | 1,623.45 | 1,581.00 | 1,621.00 | 1,621.00 | -0.35% | 11,109 |
| Oct 22, 2026 | 1,625.00 | 1,651.60 | 1,618.35 | 1,633.65 | 1,626.65 | -0.20% | 9,175 |
| Oct 21, 2026 | 1,654.40 | 1,662.75 | 1,627.15 | 1,637.00 | 1,629.99 | -0.31% | 17,817 |
| Oct 19, 2026 | 1,678.10 | 1,684.25 | 1,642.10 | 1,642.10 | 1,635.06 | -2.41% | 13,341 |
| Oct 16, 2026 | 1,688.55 | 1,700.65 | 1,661.25 | 1,682.70 | 1,675.49 | -0.42% | 247,967 |
| Oct 15, 2026 | 1,779.70 | 1,785.00 | 1,683.05 | 1,689.75 | 1,682.51 | -1.51% | 146,581 |
| Oct 14, 2026 | 1,685.95 | 1,752.30 | 1,680.40 | 1,715.70 | 1,708.35 | 0.92% | 107,995 |
| Oct 13, 2026 | 1,657.60 | 1,703.50 | 1,657.60 | 1,700.00 | 1,692.72 | 2.41% | 17,799 |
| Oct 12, 2026 | 1,674.80 | 1,690.00 | 1,634.10 | 1,660.00 | 1,652.89 | -1.83% | 23,338 |
| Oct 9, 2026 | 1,627.00 | 1,698.10 | 1,621.75 | 1,690.95 | 1,683.70 | 4.61% | 123,514 |
| Oct 8, 2026 | 1,592.70 | 1,627.60 | 1,590.00 | 1,616.40 | 1,609.47 | 1.37% | 58,038 |
| Oct 7, 2026 | 1,608.50 | 1,608.50 | 1,575.00 | 1,594.60 | 1,587.77 | 0.21% | 759,362 |
| Oct 6, 2026 | 1,599.65 | 1,605.50 | 1,577.50 | 1,591.20 | 1,584.38 | 0.14% | 59,739 |
| Oct 5, 2026 | 1,560.05 | 1,606.25 | 1,560.05 | 1,589.00 | 1,582.19 | 1.29% | 24,314 |
| Oct 1, 2026 | 1,579.75 | 1,594.30 | 1,563.00 | 1,568.70 | 1,561.98 | -0.90% | 15,598 |
| Sep 30, 2026 | 1,527.65 | 1,583.00 | 1,514.00 | 1,583.00 | 1,576.22 | 4.54% | 23,028 |
| Sep 29, 2026 | 1,525.05 | 1,535.00 | 1,498.00 | 1,514.20 | 1,507.71 | -1.87% | 453,524 |
| Sep 28, 2026 | 1,539.30 | 1,559.25 | 1,527.10 | 1,543.00 | 1,536.39 | -0.71% | 144,037 |
| Sep 25, 2026 | 1,578.70 | 1,586.80 | 1,550.90 | 1,554.00 | 1,547.34 | -1.36% | 17,348 |
| Sep 24, 2026 | 1,466.05 | 1,583.00 | 1,466.05 | 1,575.40 | 1,568.65 | 4.68% | 375,666 |
| Sep 23, 2026 | 1,481.90 | 1,505.00 | 1,481.90 | 1,505.00 | 1,498.55 | 1.32% | 14,039 |
| Sep 22, 2026 | 1,516.55 | 1,516.55 | 1,485.40 | 1,485.40 | 1,479.04 | -1.18% | 11,108 |
| Sep 21, 2026 | 1,465.20 | 1,514.30 | 1,461.10 | 1,503.15 | 1,496.71 | 1.02% | 288,307 |
| Sep 18, 2026 | 1,486.50 | 1,488.00 | 1,466.25 | 1,488.00 | 1,481.62 | 0.40% | 10,939 |
| Sep 17, 2026 | 1,441.35 | 1,497.80 | 1,435.00 | 1,482.00 | 1,475.65 | 2.56% | 34,734 |
| Sep 16, 2026 | 1,438.30 | 1,454.00 | 1,432.95 | 1,444.95 | 1,438.76 | 0.80% | 7,951 |
| Sep 15, 2026 | 1,473.85 | 1,473.85 | 1,423.95 | 1,433.55 | 1,427.41 | -1.74% | 343,425 |
| Sep 11, 2026 | 1,451.40 | 1,460.90 | 1,443.00 | 1,459.00 | 1,452.75 | -1.02% | 155,445 |
| Sep 10, 2026 | 1,467.05 | 1,475.35 | 1,459.75 | 1,474.00 | 1,467.68 | -0.87% | 172,320 |
| Sep 9, 2026 | 1,488.30 | 1,488.30 | 1,461.10 | 1,487.00 | 1,480.63 | 0.41% | 41,292 |
| Sep 8, 2026 | 1,504.10 | 1,504.10 | 1,474.05 | 1,480.90 | 1,474.55 | -1.27% | 60,465 |
| Sep 7, 2026 | 1,515.00 | 1,515.00 | 1,493.15 | 1,500.00 | 1,493.57 | -0.66% | 13,175 |
| Sep 4, 2026 | 1,549.75 | 1,549.75 | 1,507.55 | 1,510.00 | 1,503.53 | -0.26% | 21,893 |
| Sep 3, 2026 | 1,545.00 | 1,545.00 | 1,510.30 | 1,514.00 | 1,507.51 | -1.46% | 24,946 |
| Sep 2, 2026 | 1,540.10 | 1,553.10 | 1,522.05 | 1,536.40 | 1,529.82 | -1.95% | 23,348 |
| Sep 1, 2026 | 1,562.45 | 1,573.85 | 1,543.15 | 1,567.00 | 1,560.29 | 0.46% | 23,863 |
| Aug 31, 2026 | 1,563.05 | 1,565.95 | 1,540.00 | 1,559.90 | 1,553.22 | -0.20% | 1,346,799 |
| Aug 28, 2026 | 1,590.10 | 1,590.60 | 1,550.25 | 1,563.00 | 1,556.30 | -1.91% | 177,405 |
| Aug 27, 2026 | 1,595.25 | 1,605.10 | 1,586.30 | 1,593.45 | 1,586.62 | -0.09% | 20,868 |
| Aug 26, 2026 | 1,615.75 | 1,629.25 | 1,588.00 | 1,594.95 | 1,588.12 | -0.76% | 174,146 |
| Aug 25, 2026 | 1,610.70 | 1,622.70 | 1,602.00 | 1,607.15 | 1,600.26 | -0.50% | 14,635 |
| Aug 24, 2026 | 1,618.50 | 1,626.00 | 1,613.85 | 1,615.25 | 1,608.33 | -0.22% | 13,875 |
| Aug 21, 2026 | 1,626.90 | 1,634.00 | 1,612.75 | 1,618.85 | 1,611.91 | -0.62% | 91,272 |
| Aug 20, 2026 | 1,615.70 | 1,650.00 | 1,615.70 | 1,629.00 | 1,622.02 | 0.80% | 22,220 |
| Aug 19, 2026 | 1,631.65 | 1,640.00 | 1,611.50 | 1,616.00 | 1,609.08 | -0.86% | 320,479 |
| Aug 18, 2026 | 1,620.75 | 1,635.25 | 1,615.00 | 1,630.00 | 1,623.02 | -0.02% | 866,609 |
| Aug 17, 2026 | 1,627.50 | 1,635.00 | 1,622.00 | 1,630.25 | 1,623.26 | 0.20% | 14,658 |