ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,618.85
-10.15 (-0.62%)
At close: Aug 21, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |