General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 363.70
-2.95 (-0.80%)
At close: Aug 29, 2025
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 376.95 | 377.10 | 364.10 | 366.65 | 366.65 | -1.79% | 102,056 |
| Aug 26, 2025 | 379.40 | 380.00 | 372.15 | 373.35 | 373.35 | -1.52% | 66,459 |
| Aug 25, 2025 | 382.05 | 383.95 | 378.00 | 379.10 | 379.10 | -0.50% | 53,648 |
| Aug 22, 2025 | 383.95 | 385.45 | 378.50 | 381.00 | 381.00 | -0.51% | 45,570 |
| Aug 21, 2025 | 388.80 | 397.85 | 382.25 | 382.95 | 382.95 | -1.10% | 134,545 |
| Aug 20, 2025 | 388.85 | 393.90 | 386.20 | 387.20 | 387.20 | -0.72% | 45,171 |
| Aug 19, 2025 | 389.00 | 395.00 | 388.90 | 390.00 | 390.00 | 0.26% | 31,339 |
| Aug 18, 2025 | 399.35 | 404.00 | 387.50 | 389.00 | 389.00 | 0.82% | 110,191 |
| Aug 14, 2025 | 396.00 | 396.40 | 385.35 | 385.85 | 385.85 | -1.98% | 14,275 |
| Aug 13, 2025 | 395.65 | 397.10 | 390.15 | 393.65 | 393.65 | -0.24% | 50,249 |
| Aug 12, 2025 | 399.80 | 401.40 | 392.85 | 394.60 | 394.60 | -1.29% | 52,143 |
| Aug 11, 2025 | 394.20 | 402.55 | 389.35 | 399.75 | 399.75 | 1.76% | 70,868 |
| Aug 8, 2025 | 389.35 | 400.00 | 385.80 | 392.85 | 392.85 | 3.94% | 324,698 |
| Aug 7, 2025 | 380.80 | 383.05 | 374.35 | 377.95 | 377.95 | -0.75% | 40,557 |
| Aug 6, 2025 | 383.55 | 388.50 | 378.10 | 380.80 | 380.80 | -0.67% | 31,126 |
| Aug 5, 2025 | 384.40 | 393.75 | 382.35 | 383.35 | 383.35 | 0.09% | 36,622 |
| Aug 4, 2025 | 383.70 | 384.60 | 379.85 | 383.00 | 383.00 | -0.18% | 15,728 |
| Aug 1, 2025 | 393.05 | 395.95 | 382.00 | 383.70 | 383.70 | -2.15% | 50,395 |
| Jul 31, 2025 | 381.00 | 395.00 | 376.85 | 392.15 | 392.15 | 2.62% | 189,530 |
| Jul 30, 2025 | 373.75 | 390.80 | 373.75 | 382.15 | 382.15 | 2.80% | 194,413 |
| Jul 29, 2025 | 370.40 | 374.65 | 368.00 | 371.75 | 371.75 | 0.38% | 10,627 |
| Jul 28, 2025 | 374.60 | 376.60 | 370.00 | 370.35 | 370.35 | -0.94% | 29,238 |
| Jul 25, 2025 | 381.75 | 381.90 | 372.80 | 373.85 | 373.85 | -1.86% | 10,788 |
| Jul 24, 2025 | 378.45 | 384.80 | 378.45 | 380.95 | 380.95 | 0.09% | 24,227 |
| Jul 23, 2025 | 383.40 | 383.40 | 378.55 | 380.60 | 380.60 | -0.73% | 12,375 |
| Jul 22, 2025 | 381.35 | 388.50 | 379.10 | 383.40 | 383.40 | 0.55% | 45,938 |
| Jul 21, 2025 | 377.35 | 382.75 | 377.35 | 381.30 | 381.30 | -0.30% | 7,526 |
| Jul 18, 2025 | 386.85 | 389.50 | 380.85 | 382.45 | 382.45 | -1.14% | 23,977 |
| Jul 17, 2025 | 396.95 | 396.95 | 385.50 | 386.85 | 386.85 | -1.60% | 22,318 |
| Jul 16, 2025 | 383.05 | 398.00 | 383.05 | 393.15 | 393.15 | 1.98% | 96,485 |
| Jul 15, 2025 | 384.55 | 387.90 | 383.00 | 385.50 | 385.50 | 0.68% | 57,457 |
| Jul 14, 2025 | 375.50 | 383.30 | 374.40 | 382.90 | 382.90 | 2.09% | 14,306 |
| Jul 11, 2025 | 373.00 | 377.10 | 372.05 | 375.05 | 375.05 | -0.53% | 55,515 |
| Jul 10, 2025 | 383.50 | 383.50 | 374.00 | 377.05 | 377.05 | 1.38% | 17,620 |
| Jul 9, 2025 | 374.80 | 374.85 | 370.50 | 371.90 | 371.90 | -0.77% | 33,246 |
| Jul 8, 2025 | 379.95 | 379.95 | 373.65 | 374.80 | 374.80 | -0.89% | 19,986 |
| Jul 7, 2025 | 377.05 | 380.85 | 376.40 | 378.15 | 378.15 | -0.53% | 24,966 |
| Jul 4, 2025 | 377.80 | 381.20 | 376.95 | 380.15 | 380.15 | 0.70% | 35,982 |
| Jul 3, 2025 | 380.80 | 381.00 | 377.10 | 377.50 | 377.50 | -0.38% | 10,818 |
| Jul 2, 2025 | 382.05 | 383.75 | 377.05 | 378.95 | 378.95 | -0.77% | 42,303 |
| Jul 1, 2025 | 385.25 | 389.60 | 380.80 | 381.90 | 381.90 | -0.81% | 19,591 |
| Jun 30, 2025 | 388.40 | 388.40 | 381.50 | 385.00 | 385.00 | -0.48% | 24,390 |
| Jun 27, 2025 | 382.05 | 388.35 | 382.05 | 386.85 | 386.85 | 1.36% | 44,650 |
| Jun 26, 2025 | 384.60 | 391.50 | 379.50 | 381.65 | 381.65 | -0.83% | 44,652 |
| Jun 25, 2025 | 382.60 | 404.35 | 382.60 | 384.85 | 384.85 | 0.85% | 196,358 |
| Jun 24, 2025 | 377.30 | 386.95 | 377.30 | 381.60 | 381.60 | 1.29% | 32,026 |
| Jun 23, 2025 | 375.70 | 378.00 | 373.00 | 376.75 | 376.75 | 0.04% | 20,736 |
| Jun 20, 2025 | 370.70 | 381.50 | 368.80 | 376.60 | 376.60 | 1.51% | 105,066 |
| Jun 19, 2025 | 371.00 | 380.10 | 368.05 | 371.00 | 371.00 | -0.59% | 44,863 |
| Jun 18, 2025 | 379.60 | 382.85 | 370.20 | 373.20 | 373.20 | -1.66% | 47,480 |