General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 357.25
+3.75 (1.06%)
At close: Jun 18, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 356.25 | 361.90 | 355.10 | 357.25 | 357.25 | 1.06% | 498,122 |
| Jun 17, 2026 | 350.50 | 356.05 | 346.50 | 353.50 | 353.50 | -1.44% | 595,361 |
| Jun 16, 2026 | 370.40 | 374.70 | 356.40 | 358.65 | 358.65 | -7.65% | 531,549 |
| Jun 15, 2026 | 382.05 | 393.00 | 382.05 | 388.35 | 388.35 | 2.55% | 33,997 |
| Jun 12, 2026 | 373.30 | 380.35 | 371.90 | 378.70 | 378.70 | 2.14% | 22,757 |
| Jun 11, 2026 | 377.00 | 378.00 | 370.00 | 370.75 | 370.75 | -2.47% | 17,465 |
| Jun 10, 2026 | 387.60 | 388.00 | 378.30 | 380.15 | 380.15 | -2.02% | 21,372 |
| Jun 9, 2026 | 385.35 | 389.25 | 383.50 | 388.00 | 388.00 | 0.82% | 9,296 |
| Jun 8, 2026 | 387.10 | 394.55 | 384.05 | 384.85 | 384.85 | -2.01% | 8,782 |
| Jun 5, 2026 | 385.00 | 394.05 | 385.00 | 392.75 | 392.75 | 1.17% | 33,712 |
| Jun 4, 2026 | 382.45 | 393.00 | 380.70 | 388.20 | 388.20 | 1.50% | 22,434 |
| Jun 3, 2026 | 376.90 | 382.90 | 374.00 | 382.45 | 382.45 | 1.49% | 10,952 |
| Jun 2, 2026 | 375.05 | 381.00 | 369.25 | 376.85 | 376.85 | 0.33% | 17,233 |
| Jun 1, 2026 | 382.00 | 386.15 | 374.65 | 375.60 | 375.60 | -1.68% | 28,867 |
| May 29, 2026 | 388.05 | 391.80 | 378.20 | 382.00 | 382.00 | -2.29% | 32,340 |
| May 27, 2026 | 396.95 | 402.00 | 389.00 | 390.95 | 390.95 | -0.71% | 36,035 |
| May 26, 2026 | 395.05 | 399.00 | 389.25 | 393.75 | 393.75 | 0.77% | 22,445 |
| May 25, 2026 | 382.30 | 393.50 | 382.05 | 390.75 | 390.75 | 2.29% | 25,791 |
| May 22, 2026 | 388.50 | 390.00 | 380.10 | 382.00 | 382.00 | -1.60% | 9,374 |
| May 21, 2026 | 389.25 | 394.30 | 384.65 | 388.20 | 388.20 | 0.65% | 5,319 |
| May 20, 2026 | 388.40 | 388.45 | 384.20 | 385.70 | 385.70 | -0.85% | 4,184 |
| May 19, 2026 | 380.65 | 392.25 | 380.65 | 389.00 | 389.00 | -0.75% | 14,790 |
| May 18, 2026 | 387.85 | 392.55 | 378.30 | 391.95 | 391.95 | 1.36% | 30,127 |
| May 15, 2026 | 380.20 | 390.25 | 380.20 | 386.70 | 386.70 | 0.93% | 23,359 |
| May 14, 2026 | 384.80 | 388.85 | 381.60 | 383.15 | 383.15 | -0.42% | 9,726 |
| May 13, 2026 | 381.15 | 386.45 | 379.55 | 384.75 | 384.75 | 0.60% | 17,438 |
| May 12, 2026 | 386.20 | 392.95 | 380.85 | 382.45 | 382.45 | -2.14% | 17,740 |
| May 11, 2026 | 395.20 | 395.20 | 388.70 | 390.80 | 390.80 | -1.10% | 21,195 |
| May 8, 2026 | 394.90 | 401.30 | 394.45 | 395.15 | 395.15 | -1.15% | 25,241 |
| May 7, 2026 | 400.75 | 405.55 | 398.00 | 399.75 | 399.75 | -0.03% | 34,031 |
| May 6, 2026 | 398.50 | 403.10 | 396.15 | 399.85 | 399.85 | 0.53% | 42,265 |
| May 5, 2026 | 413.00 | 413.00 | 396.75 | 397.75 | 397.75 | -2.86% | 39,090 |
| May 4, 2026 | 393.60 | 414.00 | 392.40 | 409.45 | 409.45 | 4.07% | 60,962 |
| Apr 30, 2026 | 399.60 | 399.60 | 391.40 | 393.45 | 393.45 | -1.63% | 13,932 |
| Apr 29, 2026 | 400.90 | 404.20 | 399.10 | 399.95 | 399.95 | 0.06% | 33,430 |
| Apr 28, 2026 | 403.50 | 403.50 | 398.70 | 399.70 | 399.70 | 0.09% | 12,421 |
| Apr 27, 2026 | 395.55 | 401.90 | 395.55 | 399.35 | 399.35 | 0.34% | 30,894 |
| Apr 24, 2026 | 400.35 | 400.35 | 395.50 | 398.00 | 398.00 | -0.11% | 10,570 |
| Apr 23, 2026 | 399.50 | 403.95 | 396.50 | 398.45 | 398.45 | -0.19% | 22,078 |
| Apr 22, 2026 | 397.25 | 402.40 | 395.05 | 399.20 | 399.20 | 0.49% | 34,229 |
| Apr 21, 2026 | 396.90 | 398.15 | 393.00 | 397.25 | 397.25 | 0.34% | 27,377 |
| Apr 20, 2026 | 405.10 | 406.60 | 395.00 | 395.90 | 395.90 | -1.03% | 36,407 |
| Apr 17, 2026 | 400.10 | 406.80 | 398.35 | 400.00 | 400.00 | -0.02% | 60,781 |
| Apr 16, 2026 | 399.00 | 418.00 | 399.00 | 400.10 | 400.10 | 0.33% | 133,630 |
| Apr 15, 2026 | 390.60 | 404.55 | 390.60 | 398.80 | 398.80 | 2.31% | 113,834 |
| Apr 13, 2026 | 391.35 | 394.65 | 384.90 | 389.80 | 389.80 | -1.97% | 42,254 |
| Apr 10, 2026 | 394.40 | 407.90 | 389.30 | 397.65 | 397.65 | 2.37% | 117,065 |
| Apr 9, 2026 | 387.80 | 391.50 | 383.10 | 388.45 | 388.45 | 0.19% | 11,487 |
| Apr 8, 2026 | 392.10 | 395.55 | 380.20 | 387.70 | 387.70 | 1.43% | 37,749 |
| Apr 7, 2026 | 382.75 | 389.60 | 380.85 | 382.25 | 382.25 | -0.69% | 10,029 |