General Insurance Corporation of India (BOM:540755)
India · Delayed Price · Currency is INR 328.05
+2.10 (0.64%)
At close: Oct 16, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 327.00 | 330.00 | 320.40 | 328.05 | 328.05 | 0.64% | 19,865 |
| Oct 15, 2026 | 320.00 | 327.25 | 318.05 | 325.95 | 325.95 | 1.80% | 12,550 |
| Oct 14, 2026 | 320.65 | 321.15 | 312.75 | 320.20 | 320.20 | 0.38% | 23,202 |
| Oct 13, 2026 | 317.95 | 322.50 | 317.55 | 319.00 | 319.00 | 0.97% | 16,616 |
| Oct 12, 2026 | 314.95 | 317.40 | 311.60 | 315.95 | 315.95 | 1.20% | 23,274 |
| Oct 9, 2026 | 312.80 | 315.50 | 308.85 | 312.20 | 312.20 | 1.05% | 145,810 |
| Oct 8, 2026 | 316.40 | 317.75 | 307.95 | 308.95 | 308.95 | -2.57% | 39,890 |
| Oct 7, 2026 | 314.05 | 317.95 | 311.60 | 317.10 | 317.10 | 0.94% | 26,792 |
| Oct 6, 2026 | 321.80 | 321.80 | 313.55 | 314.15 | 314.15 | -1.58% | 41,919 |
| Oct 5, 2026 | 325.90 | 325.90 | 314.85 | 319.20 | 319.20 | -1.25% | 31,814 |
| Oct 1, 2026 | 329.40 | 329.40 | 316.85 | 323.25 | 323.25 | -2.59% | 92,551 |
| Sep 30, 2026 | 317.05 | 333.00 | 317.05 | 331.85 | 331.85 | 3.61% | 41,159 |
| Sep 29, 2026 | 329.95 | 329.95 | 319.00 | 320.30 | 320.30 | -2.69% | 30,836 |
| Sep 28, 2026 | 339.40 | 339.40 | 328.10 | 329.15 | 329.15 | -2.45% | 23,575 |
| Sep 25, 2026 | 339.90 | 340.65 | 336.35 | 337.40 | 337.40 | -0.53% | 12,142 |
| Sep 24, 2026 | 342.85 | 343.90 | 338.10 | 339.20 | 339.20 | -1.47% | 33,566 |
| Sep 23, 2026 | 344.85 | 345.60 | 342.85 | 344.25 | 344.25 | 0.95% | 13,019 |
| Sep 22, 2026 | 346.20 | 348.55 | 340.55 | 341.00 | 341.00 | -1.50% | 21,574 |
| Sep 21, 2026 | 350.00 | 350.00 | 345.05 | 346.20 | 346.20 | -1.27% | 11,667 |
| Sep 18, 2026 | 341.40 | 352.80 | 340.80 | 350.65 | 350.65 | 3.19% | 54,259 |
| Sep 17, 2026 | 337.75 | 346.50 | 337.75 | 339.80 | 339.80 | 0.61% | 30,432 |
| Sep 16, 2026 | 340.90 | 341.95 | 334.20 | 337.75 | 337.75 | -0.13% | 83,798 |
| Sep 15, 2026 | 350.00 | 350.00 | 337.30 | 338.20 | 338.20 | -3.25% | 61,207 |
| Sep 11, 2026 | 343.70 | 351.00 | 340.30 | 349.55 | 349.55 | 1.55% | 57,311 |
| Sep 10, 2026 | 349.05 | 350.20 | 343.00 | 344.20 | 344.20 | -1.67% | 38,618 |
| Sep 9, 2026 | 347.90 | 353.70 | 343.20 | 350.05 | 350.05 | 0.66% | 49,779 |
| 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 |