General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 397.25
+1.35 (0.34%)
At close: Apr 21, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 376.95 | 392.65 | 369.55 | 384.90 | 384.90 | 1.87% | 35,939 |
| Apr 2, 2026 | 375.00 | 382.10 | 363.25 | 377.85 | 377.85 | -0.53% | 14,320 |
| Apr 1, 2026 | 371.85 | 382.45 | 365.60 | 379.85 | 379.85 | 4.77% | 26,877 |
| Mar 30, 2026 | 362.65 | 364.05 | 351.50 | 362.55 | 362.55 | -0.06% | 30,504 |
| Mar 27, 2026 | 365.00 | 365.00 | 356.85 | 362.75 | 362.75 | -1.24% | 28,683 |
| Mar 25, 2026 | 363.85 | 368.00 | 359.90 | 367.30 | 367.30 | 2.80% | 18,371 |
| Mar 24, 2026 | 368.00 | 368.00 | 354.00 | 357.30 | 357.30 | -0.18% | 16,847 |
| Mar 23, 2026 | 367.90 | 369.00 | 356.25 | 357.95 | 357.95 | -3.73% | 11,645 |
| Mar 20, 2026 | 361.90 | 374.00 | 361.15 | 371.80 | 371.80 | 2.95% | 16,333 |
| Mar 19, 2026 | 370.40 | 370.40 | 359.60 | 361.15 | 361.15 | -2.67% | 16,609 |
| Mar 18, 2026 | 367.65 | 376.45 | 367.65 | 371.05 | 371.05 | 0.91% | 7,681 |
| Mar 17, 2026 | 359.25 | 373.15 | 359.25 | 367.70 | 367.70 | 1.41% | 21,793 |
| Mar 16, 2026 | 359.00 | 363.85 | 352.20 | 362.60 | 362.60 | 0.76% | 19,401 |
| Mar 13, 2026 | 365.95 | 369.15 | 358.85 | 359.85 | 359.85 | -2.48% | 7,868 |
| Mar 12, 2026 | 366.30 | 372.20 | 359.65 | 369.00 | 369.00 | 0.72% | 11,635 |
| Mar 11, 2026 | 366.05 | 373.10 | 365.00 | 366.35 | 366.35 | -0.08% | 7,677 |
| Mar 10, 2026 | 366.80 | 369.80 | 363.45 | 366.65 | 366.65 | 0.19% | 6,644 |
| Mar 9, 2026 | 355.00 | 368.30 | 351.00 | 365.95 | 365.95 | 0.58% | 30,711 |
| Mar 6, 2026 | 370.40 | 370.40 | 362.00 | 363.85 | 363.85 | -0.60% | 10,575 |
| Mar 5, 2026 | 364.00 | 368.75 | 360.95 | 366.05 | 366.05 | 0.77% | 22,927 |
| Mar 4, 2026 | 360.95 | 368.75 | 360.95 | 363.25 | 363.25 | -2.50% | 26,710 |
| Mar 2, 2026 | 370.85 | 377.95 | 369.70 | 372.55 | 372.55 | -2.68% | 15,754 |
| Feb 27, 2026 | 391.25 | 391.25 | 381.00 | 382.80 | 382.80 | -1.54% | 11,797 |
| Feb 26, 2026 | 391.10 | 396.75 | 385.30 | 388.80 | 388.80 | -0.58% | 17,193 |
| Feb 25, 2026 | 386.10 | 393.05 | 386.10 | 391.05 | 391.05 | 0.97% | 32,642 |
| Feb 24, 2026 | 388.80 | 392.20 | 383.95 | 387.30 | 387.30 | -0.64% | 38,186 |
| Feb 23, 2026 | 384.90 | 390.30 | 382.10 | 389.80 | 389.80 | 2.30% | 35,881 |
| Feb 20, 2026 | 378.70 | 382.40 | 376.05 | 381.05 | 381.05 | 0.11% | 35,920 |
| Feb 19, 2026 | 386.05 | 389.35 | 378.85 | 380.65 | 380.65 | -1.17% | 13,294 |
| Feb 18, 2026 | 387.30 | 390.95 | 381.05 | 385.15 | 385.15 | -0.96% | 20,762 |
| Feb 17, 2026 | 384.55 | 391.50 | 384.55 | 388.90 | 388.90 | 0.69% | 29,319 |
| Feb 16, 2026 | 389.60 | 390.30 | 384.30 | 386.25 | 386.25 | -1.20% | 20,103 |
| Feb 13, 2026 | 385.15 | 394.35 | 383.30 | 390.95 | 390.95 | -0.39% | 31,250 |
| Feb 12, 2026 | 393.50 | 394.15 | 383.75 | 392.50 | 392.50 | -0.23% | 46,977 |
| Feb 11, 2026 | 399.25 | 399.25 | 392.60 | 393.40 | 393.40 | -1.22% | 24,850 |
| Feb 10, 2026 | 382.45 | 400.00 | 382.00 | 398.25 | 398.25 | 3.67% | 108,571 |
| Feb 9, 2026 | 373.00 | 388.30 | 373.00 | 384.15 | 384.15 | 1.01% | 36,907 |
| Feb 6, 2026 | 372.25 | 384.00 | 372.25 | 380.30 | 380.30 | 2.09% | 36,155 |
| Feb 5, 2026 | 369.00 | 375.40 | 369.00 | 372.50 | 372.50 | -0.35% | 8,996 |
| Feb 4, 2026 | 370.60 | 374.90 | 368.00 | 373.80 | 373.80 | 0.63% | 22,731 |