General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 378.80
-6.65 (-1.73%)
At close: Nov 21, 2025
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 385.60 | 385.75 | 377.80 | 378.80 | 378.80 | -1.73% | 19,338 |
| Nov 20, 2025 | 390.00 | 392.35 | 384.25 | 385.45 | 385.45 | -0.40% | 5,001 |
| Nov 19, 2025 | 393.35 | 393.85 | 386.00 | 387.00 | 387.00 | -1.61% | 20,024 |
| Nov 18, 2025 | 389.15 | 396.70 | 389.15 | 393.35 | 393.35 | -0.42% | 8,981 |
| Nov 17, 2025 | 388.85 | 401.20 | 388.85 | 395.00 | 395.00 | 0.51% | 17,330 |
| Nov 14, 2025 | 393.85 | 402.00 | 389.00 | 393.00 | 393.00 | 0.32% | 44,828 |
| Nov 13, 2025 | 392.05 | 393.70 | 386.40 | 391.75 | 391.75 | 1.38% | 48,918 |
| Nov 12, 2025 | 383.00 | 387.85 | 383.00 | 386.40 | 386.40 | 0.42% | 29,407 |
| Nov 11, 2025 | 375.00 | 385.50 | 375.00 | 384.80 | 384.80 | 1.75% | 15,085 |
| Nov 10, 2025 | 380.25 | 381.15 | 376.00 | 378.20 | 378.20 | -0.34% | 13,274 |
| Nov 7, 2025 | 372.05 | 382.00 | 366.45 | 379.50 | 379.50 | 1.62% | 12,928 |
| Nov 6, 2025 | 371.45 | 376.80 | 371.45 | 373.45 | 373.45 | -0.93% | 27,529 |
| Nov 4, 2025 | 380.05 | 380.95 | 375.00 | 376.95 | 376.95 | -0.65% | 12,710 |
| Nov 3, 2025 | 373.50 | 380.00 | 372.45 | 379.40 | 379.40 | 1.31% | 18,544 |
| Oct 31, 2025 | 382.05 | 386.00 | 373.40 | 374.50 | 374.50 | -2.14% | 17,577 |
| Oct 30, 2025 | 387.55 | 387.55 | 381.10 | 382.70 | 382.70 | -0.84% | 9,348 |
| Oct 29, 2025 | 383.55 | 387.65 | 383.40 | 385.95 | 385.95 | 0.70% | 9,607 |
| Oct 28, 2025 | 386.05 | 388.05 | 382.10 | 383.25 | 383.25 | -0.73% | 13,448 |
| Oct 27, 2025 | 386.00 | 387.40 | 381.00 | 386.05 | 386.05 | 0.03% | 16,617 |
| Oct 24, 2025 | 388.00 | 390.60 | 383.20 | 385.95 | 385.95 | -0.59% | 48,688 |
| Oct 23, 2025 | 384.65 | 391.50 | 384.65 | 388.25 | 388.25 | 0.52% | 26,626 |
| Oct 21, 2025 | 387.00 | 388.60 | 385.80 | 386.25 | 386.25 | -0.26% | 2,401 |
| Oct 20, 2025 | 383.80 | 389.55 | 381.05 | 387.25 | 387.25 | 0.98% | 26,027 |
| Oct 17, 2025 | 386.90 | 392.10 | 382.55 | 383.50 | 383.50 | -0.60% | 23,917 |
| Oct 16, 2025 | 386.00 | 389.00 | 377.90 | 385.80 | 385.80 | 0.85% | 23,138 |
| Oct 15, 2025 | 377.00 | 384.10 | 377.00 | 382.55 | 382.55 | 1.47% | 26,931 |
| Oct 14, 2025 | 385.15 | 385.15 | 376.40 | 377.00 | 377.00 | -2.03% | 43,843 |
| Oct 13, 2025 | 377.85 | 385.70 | 375.75 | 384.80 | 384.80 | 0.20% | 74,988 |
| Oct 10, 2025 | 378.20 | 390.80 | 377.35 | 384.05 | 384.05 | 1.55% | 65,546 |
| Oct 9, 2025 | 372.25 | 379.05 | 369.40 | 378.20 | 378.20 | 1.20% | 9,560 |
| Oct 8, 2025 | 380.05 | 384.45 | 372.65 | 373.70 | 373.70 | -2.35% | 15,572 |
| Oct 7, 2025 | 380.75 | 391.00 | 380.70 | 382.70 | 382.70 | 0.51% | 50,497 |
| Oct 6, 2025 | 363.10 | 381.70 | 363.10 | 380.75 | 380.75 | 4.14% | 67,463 |
| Oct 3, 2025 | 367.40 | 368.65 | 363.50 | 365.60 | 365.60 | -0.18% | 11,776 |
| Oct 1, 2025 | 368.05 | 370.90 | 365.10 | 366.25 | 366.25 | -0.61% | 7,146 |
| Sep 30, 2025 | 365.65 | 369.25 | 362.00 | 368.50 | 368.50 | 1.32% | 62,423 |
| Sep 29, 2025 | 363.70 | 365.50 | 359.55 | 363.70 | 363.70 | 1.15% | 21,106 |
| Sep 26, 2025 | 360.10 | 362.05 | 355.00 | 359.55 | 359.55 | -0.14% | 46,473 |
| Sep 25, 2025 | 363.50 | 365.30 | 359.05 | 360.05 | 360.05 | -0.95% | 25,099 |
| Sep 24, 2025 | 365.80 | 366.50 | 362.00 | 363.50 | 363.50 | -0.01% | 21,474 |
| Sep 23, 2025 | 364.50 | 369.60 | 363.10 | 363.55 | 363.55 | 0.04% | 46,345 |
| Sep 22, 2025 | 369.80 | 370.75 | 362.50 | 363.40 | 363.40 | -0.15% | 32,454 |
| Sep 19, 2025 | 364.70 | 365.85 | 362.75 | 363.95 | 363.95 | -0.11% | 22,605 |
| Sep 18, 2025 | 367.95 | 368.00 | 363.15 | 364.35 | 364.35 | -0.44% | 35,497 |
| Sep 17, 2025 | 368.55 | 372.05 | 365.25 | 365.95 | 365.95 | -1.01% | 44,656 |
| Sep 16, 2025 | 374.25 | 374.25 | 368.65 | 369.70 | 369.70 | -1.22% | 24,442 |
| Sep 15, 2025 | 369.40 | 375.25 | 368.65 | 374.25 | 374.25 | 1.31% | 62,811 |
| Sep 12, 2025 | 370.00 | 371.45 | 367.20 | 369.40 | 369.40 | -0.03% | 19,855 |
| Sep 11, 2025 | 367.60 | 370.65 | 367.30 | 369.50 | 369.50 | 0.56% | 18,672 |
| Sep 10, 2025 | 365.05 | 368.35 | 365.05 | 367.45 | 367.45 | 0.48% | 29,321 |