ICICI Lombard General Insurance Company Limited (BOM:540716)
India · Delayed Price · Currency is INR 1,841.80
-31.75 (-1.69%)
At close: Apr 21, 2026
BOM:540716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,863.15 | 1,867.75 | 1,831.00 | 1,841.80 | 1,841.80 | -1.69% | 54,169 |
| Apr 20, 2026 | 1,894.25 | 1,907.70 | 1,860.00 | 1,873.55 | 1,873.55 | -0.91% | 9,857 |
| Apr 17, 2026 | 1,909.70 | 1,909.70 | 1,862.65 | 1,890.80 | 1,890.80 | 0.23% | 16,808 |
| Apr 16, 2026 | 1,865.70 | 1,908.10 | 1,843.25 | 1,886.40 | 1,886.40 | 1.46% | 64,247 |
| Apr 15, 2026 | 1,791.05 | 1,865.20 | 1,791.05 | 1,859.25 | 1,859.25 | 4.17% | 27,002 |
| Apr 13, 2026 | 1,782.95 | 1,839.00 | 1,749.90 | 1,784.85 | 1,784.85 | -0.04% | 11,686 |
| Apr 10, 2026 | 1,771.00 | 1,802.40 | 1,770.80 | 1,785.50 | 1,785.50 | 0.98% | 19,701 |
| Apr 9, 2026 | 1,740.00 | 1,791.30 | 1,733.15 | 1,768.25 | 1,768.25 | 0.98% | 24,093 |
| Apr 8, 2026 | 1,751.05 | 1,779.20 | 1,741.80 | 1,751.10 | 1,751.10 | 1.35% | 17,495 |
| Apr 7, 2026 | 1,695.00 | 1,735.00 | 1,676.10 | 1,727.70 | 1,727.70 | 0.88% | 12,868 |
| Apr 6, 2026 | 1,698.85 | 1,717.15 | 1,675.60 | 1,712.65 | 1,712.65 | 1.38% | 19,562 |
| Apr 2, 2026 | 1,675.05 | 1,693.50 | 1,630.00 | 1,689.30 | 1,689.30 | -0.26% | 37,865 |
| Apr 1, 2026 | 1,725.45 | 1,749.45 | 1,688.15 | 1,693.75 | 1,693.75 | -0.98% | 16,667 |
| Mar 30, 2026 | 1,704.25 | 1,730.00 | 1,679.80 | 1,710.45 | 1,710.45 | -2.03% | 18,815 |
| Mar 27, 2026 | 1,774.70 | 1,774.70 | 1,736.65 | 1,745.85 | 1,745.85 | -1.39% | 136,185 |
| Mar 25, 2026 | 1,732.15 | 1,780.00 | 1,732.15 | 1,770.45 | 1,770.45 | 2.32% | 10,580 |
| Mar 24, 2026 | 1,738.00 | 1,751.20 | 1,702.50 | 1,730.30 | 1,730.30 | 0.46% | 17,900 |
| Mar 23, 2026 | 1,755.45 | 1,770.00 | 1,704.75 | 1,722.45 | 1,722.45 | -3.12% | 26,438 |
| Mar 20, 2026 | 1,794.05 | 1,810.00 | 1,772.85 | 1,777.85 | 1,777.85 | -0.71% | 13,684 |
| Mar 19, 2026 | 1,812.30 | 1,812.85 | 1,785.50 | 1,790.65 | 1,790.65 | -2.29% | 60,962 |
| Mar 18, 2026 | 1,836.60 | 1,847.35 | 1,798.00 | 1,832.60 | 1,832.60 | -0.07% | 27,568 |
| Mar 17, 2026 | 1,840.05 | 1,864.85 | 1,830.20 | 1,833.85 | 1,833.85 | -0.88% | 22,984 |
| Mar 16, 2026 | 1,840.75 | 1,854.40 | 1,806.55 | 1,850.05 | 1,850.05 | 0.76% | 20,602 |
| Mar 13, 2026 | 1,854.65 | 1,859.55 | 1,831.15 | 1,836.05 | 1,836.05 | -1.10% | 29,453 |
| Mar 12, 2026 | 1,865.05 | 1,866.50 | 1,840.05 | 1,856.55 | 1,856.55 | -1.13% | 14,222 |
| Mar 11, 2026 | 1,889.10 | 1,905.90 | 1,866.00 | 1,877.75 | 1,877.75 | -0.63% | 5,890 |
| Mar 10, 2026 | 1,894.80 | 1,905.65 | 1,887.20 | 1,889.70 | 1,889.70 | 0.02% | 3,747 |
| Mar 9, 2026 | 1,850.35 | 1,909.40 | 1,844.05 | 1,889.35 | 1,889.35 | 0.44% | 13,190 |
| Mar 6, 2026 | 1,852.65 | 1,888.40 | 1,852.65 | 1,881.10 | 1,881.10 | 0.21% | 6,116 |
| Mar 5, 2026 | 1,845.75 | 1,880.50 | 1,841.90 | 1,877.20 | 1,877.20 | 1.19% | 54,182 |
| Mar 4, 2026 | 1,880.65 | 1,884.20 | 1,847.10 | 1,855.15 | 1,855.15 | -2.16% | 18,480 |
| Mar 2, 2026 | 1,851.80 | 1,912.30 | 1,851.80 | 1,896.05 | 1,896.05 | -0.21% | 4,725 |
| Feb 27, 2026 | 1,930.05 | 1,940.35 | 1,892.65 | 1,899.95 | 1,899.95 | -2.26% | 6,900 |
| Feb 26, 2026 | 1,938.80 | 1,955.55 | 1,929.65 | 1,943.80 | 1,943.80 | 0.26% | 3,085 |
| Feb 25, 2026 | 1,890.75 | 1,942.90 | 1,890.75 | 1,938.75 | 1,938.75 | 1.84% | 6,674 |
| Feb 24, 2026 | 1,969.00 | 1,969.00 | 1,894.20 | 1,903.75 | 1,903.75 | -2.50% | 4,819 |
| Feb 23, 2026 | 1,925.25 | 1,966.90 | 1,925.25 | 1,952.55 | 1,952.55 | 0.93% | 7,623 |
| Feb 20, 2026 | 1,935.10 | 1,962.90 | 1,924.50 | 1,934.60 | 1,934.60 | -0.02% | 4,297 |
| Feb 19, 2026 | 1,960.20 | 1,960.65 | 1,929.95 | 1,935.00 | 1,935.00 | -1.28% | 3,973 |
| Feb 18, 2026 | 1,955.90 | 1,980.00 | 1,934.15 | 1,960.15 | 1,960.15 | 1.70% | 18,768 |
| Feb 17, 2026 | 1,920.55 | 1,934.90 | 1,920.55 | 1,927.30 | 1,927.30 | 0.35% | 6,216 |
| Feb 16, 2026 | 1,911.50 | 1,924.25 | 1,902.90 | 1,920.50 | 1,920.50 | 0.48% | 11,674 |
| Feb 13, 2026 | 1,881.90 | 1,928.25 | 1,881.90 | 1,911.40 | 1,911.40 | -0.80% | 10,983 |
| Feb 12, 2026 | 1,931.80 | 1,940.00 | 1,904.05 | 1,926.80 | 1,926.80 | -0.26% | 8,944 |
| Feb 11, 2026 | 1,911.20 | 1,936.10 | 1,894.20 | 1,931.75 | 1,931.75 | 1.10% | 10,566 |
| Feb 10, 2026 | 1,881.05 | 1,917.35 | 1,872.40 | 1,910.65 | 1,910.65 | 1.22% | 3,709 |
| Feb 9, 2026 | 1,862.15 | 1,892.25 | 1,846.60 | 1,887.55 | 1,887.55 | 1.41% | 10,171 |
| Feb 6, 2026 | 1,874.00 | 1,874.00 | 1,844.10 | 1,861.25 | 1,861.25 | -0.72% | 4,904 |
| Feb 5, 2026 | 1,853.95 | 1,878.65 | 1,827.55 | 1,874.75 | 1,874.75 | 1.17% | 10,096 |
| Feb 4, 2026 | 1,861.50 | 1,898.70 | 1,834.80 | 1,853.15 | 1,853.15 | -0.45% | 3,744 |