General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 359.80
+4.40 (1.24%)
At close: Aug 18, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 356.90 | 360.25 | 354.90 | 359.80 | 359.80 | 1.24% | 22,245 |
| Aug 17, 2026 | 352.30 | 356.25 | 352.00 | 355.40 | 355.40 | 0.88% | 56,010 |
| Aug 14, 2026 | 349.15 | 352.90 | 347.05 | 352.30 | 352.30 | 1.16% | 40,966 |
| Aug 13, 2026 | 355.50 | 357.35 | 347.50 | 348.25 | 348.25 | -2.04% | 64,891 |
| Aug 12, 2026 | 354.65 | 359.00 | 353.00 | 355.50 | 355.50 | -0.07% | 22,720 |
| Aug 11, 2026 | 352.95 | 356.15 | 352.40 | 355.75 | 355.75 | 0.79% | 26,600 |
| Aug 10, 2026 | 356.15 | 358.20 | 351.25 | 352.95 | 352.95 | -1.25% | 43,366 |
| Aug 7, 2026 | 359.45 | 359.70 | 356.15 | 357.40 | 357.40 | -0.45% | 16,024 |
| Aug 6, 2026 | 361.45 | 361.85 | 358.30 | 359.00 | 359.00 | -0.15% | 18,054 |
| Aug 5, 2026 | 363.10 | 364.60 | 358.50 | 359.55 | 359.55 | -0.03% | 21,324 |
| Aug 4, 2026 | 358.65 | 361.95 | 358.65 | 359.65 | 359.65 | 0.36% | 47,606 |
| Aug 3, 2026 | 359.20 | 363.50 | 357.25 | 358.35 | 358.35 | 0.50% | 31,955 |
| Jul 31, 2026 | 358.60 | 360.45 | 355.80 | 356.55 | 356.55 | -0.10% | 27,774 |
| Jul 30, 2026 | 358.90 | 359.10 | 356.55 | 356.90 | 356.90 | -0.54% | 9,932 |
| Jul 29, 2026 | 357.85 | 361.00 | 357.25 | 358.85 | 358.85 | 0.32% | 16,941 |
| Jul 28, 2026 | 359.20 | 361.80 | 357.50 | 357.70 | 357.70 | -0.28% | 14,756 |
| Jul 27, 2026 | 359.85 | 360.50 | 357.30 | 358.70 | 358.70 | 0.36% | 9,304 |
| Jul 24, 2026 | 357.45 | 359.70 | 356.60 | 357.40 | 357.40 | -0.60% | 14,535 |
| Jul 23, 2026 | 361.40 | 361.40 | 358.05 | 359.55 | 359.55 | -0.75% | 26,491 |
| Jul 22, 2026 | 361.90 | 365.80 | 356.50 | 362.25 | 362.25 | 0.10% | 55,881 |
| Jul 21, 2026 | 363.45 | 363.45 | 360.20 | 361.90 | 361.90 | 0.47% | 12,184 |
| Jul 20, 2026 | 361.95 | 362.90 | 359.50 | 360.20 | 360.20 | -0.44% | 10,076 |
| Jul 17, 2026 | 365.80 | 365.80 | 360.05 | 361.80 | 361.80 | -0.78% | 21,901 |
| Jul 16, 2026 | 367.15 | 367.20 | 363.45 | 364.65 | 364.65 | -0.69% | 20,128 |
| Jul 15, 2026 | 365.25 | 370.35 | 363.85 | 367.20 | 367.20 | 0.53% | 90,719 |
| Jul 14, 2026 | 365.50 | 366.65 | 362.05 | 365.25 | 365.25 | 0.16% | 29,456 |
| Jul 13, 2026 | 364.50 | 365.70 | 362.00 | 364.65 | 364.65 | -0.08% | 20,338 |
| Jul 10, 2026 | 364.75 | 369.00 | 362.25 | 364.95 | 364.95 | 0.66% | 38,704 |
| Jul 9, 2026 | 359.80 | 365.00 | 357.70 | 362.55 | 362.55 | 1.80% | 40,280 |
| Jul 8, 2026 | 359.25 | 368.10 | 355.20 | 356.15 | 356.15 | -1.86% | 85,850 |
| Jul 7, 2026 | 359.85 | 363.20 | 355.15 | 362.90 | 362.90 | 0.81% | 23,219 |
| Jul 6, 2026 | 362.65 | 362.65 | 358.50 | 360.00 | 360.00 | -0.24% | 19,356 |
| Jul 3, 2026 | 361.05 | 361.95 | 358.70 | 360.85 | 360.85 | 0.31% | 31,532 |
| Jul 2, 2026 | 362.40 | 364.00 | 357.50 | 359.75 | 359.75 | 0.17% | 38,948 |
| Jul 1, 2026 | 363.00 | 364.20 | 358.10 | 359.15 | 359.15 | -1.12% | 19,404 |
| Jun 30, 2026 | 365.20 | 366.35 | 358.00 | 363.20 | 363.20 | 0.07% | 21,171 |
| Jun 29, 2026 | 361.00 | 365.90 | 357.35 | 362.95 | 362.95 | 0.65% | 30,392 |
| Jun 25, 2026 | 364.05 | 368.10 | 360.00 | 360.60 | 360.60 | -0.83% | 40,947 |
| Jun 24, 2026 | 365.80 | 368.35 | 360.00 | 363.60 | 363.60 | -1.12% | 48,755 |
| Jun 23, 2026 | 369.00 | 375.00 | 365.25 | 367.70 | 367.70 | -0.41% | 80,549 |
| Jun 22, 2026 | 370.55 | 374.15 | 368.00 | 369.20 | 369.20 | 0.12% | 136,520 |
| Jun 19, 2026 | 357.30 | 372.85 | 357.10 | 368.75 | 368.75 | 3.22% | 770,648 |
| 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 |