General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 347.75
-2.45 (-0.70%)
At close: Sep 8, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 352.05 | 353.45 | 346.30 | 347.75 | 347.75 | -0.70% | 60,028 |
| Sep 7, 2026 | 360.25 | 361.55 | 348.25 | 350.20 | 350.20 | -2.37% | 195,644 |
| Sep 4, 2026 | 343.05 | 361.40 | 341.70 | 358.70 | 358.70 | 4.65% | 238,271 |
| Sep 3, 2026 | 356.50 | 359.95 | 353.50 | 356.00 | 342.75 | 0.13% | 146,460 |
| Sep 2, 2026 | 353.65 | 358.40 | 352.40 | 355.55 | 342.32 | 0.20% | 156,412 |
| Sep 1, 2026 | 355.60 | 359.00 | 353.85 | 354.85 | 341.64 | 0.01% | 62,611 |
| Aug 31, 2026 | 354.85 | 358.15 | 352.60 | 354.80 | 341.59 | 0.52% | 57,960 |
| Aug 28, 2026 | 354.00 | 355.90 | 352.00 | 352.95 | 339.81 | 0.26% | 62,377 |
| Aug 27, 2026 | 350.00 | 356.90 | 348.50 | 352.05 | 338.95 | 0.61% | 78,100 |
| Aug 26, 2026 | 354.40 | 355.00 | 347.70 | 349.90 | 336.88 | -0.48% | 67,627 |
| Aug 25, 2026 | 358.40 | 358.90 | 350.85 | 351.60 | 338.51 | -1.49% | 22,669 |
| Aug 24, 2026 | 358.85 | 358.85 | 355.50 | 356.90 | 343.62 | 0.37% | 16,190 |
| Aug 21, 2026 | 361.85 | 361.85 | 355.15 | 355.60 | 342.36 | -1.17% | 44,773 |
| Aug 20, 2026 | 360.00 | 363.00 | 358.25 | 359.80 | 346.41 | -0.14% | 35,500 |
| Aug 19, 2026 | 359.80 | 363.00 | 358.45 | 360.30 | 346.89 | 0.14% | 19,625 |
| Aug 18, 2026 | 356.90 | 360.25 | 354.90 | 359.80 | 346.41 | 1.24% | 22,245 |
| Aug 17, 2026 | 352.30 | 356.25 | 352.00 | 355.40 | 342.17 | 0.88% | 56,010 |
| Aug 14, 2026 | 349.15 | 352.90 | 347.05 | 352.30 | 339.19 | 1.16% | 40,966 |
| Aug 13, 2026 | 355.50 | 357.35 | 347.50 | 348.25 | 335.29 | -2.04% | 64,891 |
| Aug 12, 2026 | 354.65 | 359.00 | 353.00 | 355.50 | 342.27 | -0.07% | 22,720 |
| Aug 11, 2026 | 352.95 | 356.15 | 352.40 | 355.75 | 342.51 | 0.79% | 26,600 |
| Aug 10, 2026 | 356.15 | 358.20 | 351.25 | 352.95 | 339.81 | -1.25% | 43,366 |
| Aug 7, 2026 | 359.45 | 359.70 | 356.15 | 357.40 | 344.10 | -0.45% | 16,024 |
| Aug 6, 2026 | 361.45 | 361.85 | 358.30 | 359.00 | 345.64 | -0.15% | 18,054 |
| Aug 5, 2026 | 363.10 | 364.60 | 358.50 | 359.55 | 346.17 | -0.03% | 21,324 |
| Aug 4, 2026 | 358.65 | 361.95 | 358.65 | 359.65 | 346.26 | 0.36% | 47,606 |
| Aug 3, 2026 | 359.20 | 363.50 | 357.25 | 358.35 | 345.01 | 0.50% | 31,955 |
| Jul 31, 2026 | 358.60 | 360.45 | 355.80 | 356.55 | 343.28 | -0.10% | 27,774 |
| Jul 30, 2026 | 358.90 | 359.10 | 356.55 | 356.90 | 343.62 | -0.54% | 9,932 |
| Jul 29, 2026 | 357.85 | 361.00 | 357.25 | 358.85 | 345.49 | 0.32% | 16,941 |
| Jul 28, 2026 | 359.20 | 361.80 | 357.50 | 357.70 | 344.39 | -0.28% | 14,756 |
| Jul 27, 2026 | 359.85 | 360.50 | 357.30 | 358.70 | 345.35 | 0.36% | 9,304 |
| Jul 24, 2026 | 357.45 | 359.70 | 356.60 | 357.40 | 344.10 | -0.60% | 14,535 |
| Jul 23, 2026 | 361.40 | 361.40 | 358.05 | 359.55 | 346.17 | -0.75% | 26,491 |
| Jul 22, 2026 | 361.90 | 365.80 | 356.50 | 362.25 | 348.77 | 0.10% | 55,902 |
| Jul 21, 2026 | 363.45 | 363.45 | 360.20 | 361.90 | 348.43 | 0.47% | 12,184 |
| Jul 20, 2026 | 361.95 | 362.90 | 359.50 | 360.20 | 346.79 | -0.44% | 10,076 |
| Jul 17, 2026 | 365.80 | 365.80 | 360.05 | 361.80 | 348.33 | -0.78% | 21,901 |
| Jul 16, 2026 | 367.15 | 367.20 | 363.45 | 364.65 | 351.08 | -0.69% | 20,135 |
| Jul 15, 2026 | 365.25 | 370.35 | 363.85 | 367.20 | 353.53 | 0.53% | 90,719 |
| Jul 14, 2026 | 365.50 | 366.65 | 362.05 | 365.25 | 351.66 | 0.16% | 29,456 |
| Jul 13, 2026 | 364.50 | 365.70 | 362.00 | 364.65 | 351.08 | -0.08% | 20,338 |
| Jul 10, 2026 | 364.75 | 369.00 | 362.25 | 364.95 | 351.37 | 0.66% | 38,704 |
| Jul 9, 2026 | 359.80 | 365.00 | 357.70 | 362.55 | 349.06 | 1.80% | 40,280 |
| Jul 8, 2026 | 359.25 | 368.10 | 355.20 | 356.15 | 342.89 | -1.86% | 85,850 |
| Jul 7, 2026 | 359.85 | 363.20 | 355.15 | 362.90 | 349.39 | 0.81% | 23,219 |
| Jul 6, 2026 | 362.65 | 362.65 | 358.50 | 360.00 | 346.60 | -0.24% | 19,356 |
| Jul 3, 2026 | 361.05 | 361.95 | 358.70 | 360.85 | 347.42 | 0.31% | 31,532 |
| Jul 2, 2026 | 362.40 | 364.00 | 357.50 | 359.75 | 346.36 | 0.17% | 38,948 |
| Jul 1, 2026 | 363.00 | 364.20 | 358.10 | 359.15 | 345.78 | -1.12% | 19,404 |