ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,791.35
-52.30 (-2.84%)
At close: May 29, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,799.30 | 1,810.20 | 1,776.95 | 1,782.40 | 1,775.66 | -2.08% | 17,013 |
| May 19, 2026 | 1,835.60 | 1,835.60 | 1,806.15 | 1,820.25 | 1,813.36 | 0.47% | 6,683 |
| May 18, 2026 | 1,846.75 | 1,846.75 | 1,790.05 | 1,811.65 | 1,804.80 | -1.18% | 21,172 |
| May 15, 2026 | 1,849.00 | 1,855.00 | 1,826.25 | 1,833.35 | 1,826.42 | -0.83% | 12,327 |
| May 14, 2026 | 1,807.20 | 1,854.00 | 1,802.30 | 1,848.75 | 1,841.76 | 2.47% | 12,076 |
| May 13, 2026 | 1,773.05 | 1,816.15 | 1,764.30 | 1,804.15 | 1,797.33 | 1.19% | 19,526 |
| May 12, 2026 | 1,752.00 | 1,830.30 | 1,752.00 | 1,782.95 | 1,776.21 | -2.52% | 120,348 |
| May 11, 2026 | 1,823.75 | 1,841.45 | 1,804.15 | 1,829.10 | 1,822.18 | 0.14% | 16,535 |
| May 8, 2026 | 1,866.30 | 1,866.30 | 1,793.90 | 1,826.60 | 1,819.69 | -1.27% | 22,216 |
| May 7, 2026 | 1,839.75 | 1,862.50 | 1,812.00 | 1,850.05 | 1,843.05 | 2.24% | 13,837 |
| May 6, 2026 | 1,777.25 | 1,822.70 | 1,775.60 | 1,809.50 | 1,802.66 | 1.82% | 345,529 |
| May 5, 2026 | 1,750.05 | 1,779.60 | 1,746.50 | 1,777.20 | 1,770.48 | 1.25% | 22,572 |
| May 4, 2026 | 1,763.05 | 1,781.90 | 1,744.00 | 1,755.30 | 1,748.66 | -0.35% | 246,400 |
| Apr 30, 2026 | 1,765.60 | 1,775.00 | 1,739.10 | 1,761.55 | 1,754.89 | -0.45% | 8,747 |
| Apr 29, 2026 | 1,779.00 | 1,806.70 | 1,766.60 | 1,769.50 | 1,762.81 | -0.19% | 19,231 |
| Apr 28, 2026 | 1,789.75 | 1,789.75 | 1,759.60 | 1,772.95 | 1,766.24 | 0.03% | 10,787 |
| Apr 27, 2026 | 1,780.00 | 1,791.30 | 1,761.00 | 1,772.45 | 1,765.75 | 0.04% | 14,680 |
| Apr 24, 2026 | 1,814.00 | 1,818.60 | 1,765.00 | 1,771.75 | 1,765.05 | -2.07% | 8,127 |
| Apr 23, 2026 | 1,823.25 | 1,838.15 | 1,798.40 | 1,809.20 | 1,802.36 | -1.19% | 18,556 |
| Apr 22, 2026 | 1,831.05 | 1,846.80 | 1,815.00 | 1,830.90 | 1,823.97 | -0.59% | 171,242 |
| Apr 21, 2026 | 1,863.15 | 1,867.75 | 1,831.00 | 1,841.80 | 1,834.83 | -1.69% | 54,169 |
| Apr 20, 2026 | 1,894.25 | 1,907.70 | 1,860.00 | 1,873.55 | 1,866.46 | -0.91% | 9,857 |
| Apr 17, 2026 | 1,909.70 | 1,909.70 | 1,862.65 | 1,890.80 | 1,883.65 | 0.23% | 16,808 |
| Apr 16, 2026 | 1,865.70 | 1,908.10 | 1,843.25 | 1,886.40 | 1,879.26 | 1.46% | 64,247 |
| Apr 15, 2026 | 1,791.05 | 1,865.20 | 1,791.05 | 1,859.25 | 1,852.22 | 4.17% | 27,005 |
| Apr 13, 2026 | 1,782.95 | 1,839.00 | 1,749.90 | 1,784.85 | 1,778.10 | -0.04% | 11,686 |
| Apr 10, 2026 | 1,771.00 | 1,802.40 | 1,770.80 | 1,785.50 | 1,778.75 | 0.98% | 19,701 |
| Apr 9, 2026 | 1,740.00 | 1,791.30 | 1,733.15 | 1,768.25 | 1,761.56 | 0.98% | 24,093 |
| Apr 8, 2026 | 1,751.05 | 1,779.20 | 1,741.80 | 1,751.10 | 1,744.48 | 1.35% | 17,495 |
| Apr 7, 2026 | 1,695.00 | 1,735.00 | 1,676.10 | 1,727.70 | 1,721.17 | 0.88% | 12,868 |
| Apr 6, 2026 | 1,698.85 | 1,717.15 | 1,675.60 | 1,712.65 | 1,706.17 | 1.38% | 19,562 |
| Apr 2, 2026 | 1,675.05 | 1,693.50 | 1,630.00 | 1,689.30 | 1,682.91 | -0.26% | 37,865 |
| Apr 1, 2026 | 1,725.45 | 1,749.45 | 1,688.15 | 1,693.75 | 1,687.34 | -0.98% | 16,667 |
| Mar 30, 2026 | 1,704.25 | 1,730.00 | 1,679.80 | 1,710.45 | 1,703.98 | -2.03% | 18,815 |
| Mar 27, 2026 | 1,774.70 | 1,774.70 | 1,736.65 | 1,745.85 | 1,739.25 | -1.39% | 136,185 |
| Mar 25, 2026 | 1,732.15 | 1,780.00 | 1,732.15 | 1,770.45 | 1,763.75 | 2.32% | 10,580 |
| Mar 24, 2026 | 1,738.00 | 1,751.20 | 1,702.50 | 1,730.30 | 1,723.76 | 0.46% | 17,900 |
| Mar 23, 2026 | 1,755.45 | 1,770.00 | 1,704.75 | 1,722.45 | 1,715.93 | -3.12% | 26,438 |
| Mar 20, 2026 | 1,794.05 | 1,810.00 | 1,772.85 | 1,777.85 | 1,771.13 | -0.71% | 13,684 |
| Mar 19, 2026 | 1,812.30 | 1,812.85 | 1,785.50 | 1,790.65 | 1,783.88 | -2.29% | 60,962 |
| Mar 18, 2026 | 1,836.60 | 1,847.35 | 1,798.00 | 1,832.60 | 1,825.67 | -0.07% | 27,568 |
| Mar 17, 2026 | 1,840.05 | 1,864.85 | 1,830.20 | 1,833.85 | 1,826.91 | -0.88% | 22,984 |
| Mar 16, 2026 | 1,840.75 | 1,854.40 | 1,806.55 | 1,850.05 | 1,843.05 | 0.76% | 20,602 |
| Mar 13, 2026 | 1,854.65 | 1,859.55 | 1,831.15 | 1,836.05 | 1,829.11 | -1.10% | 29,453 |