General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 393.30
-0.55 (-0.14%)
Aug 14, 2025, 9:30 AM IST
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 398.00 | 398.00 | 390.15 | 393.85 | 393.85 | -0.08% | 612,107 |
| Aug 12, 2025 | 400.95 | 401.05 | 392.65 | 394.15 | 394.15 | -1.34% | 585,291 |
| Aug 11, 2025 | 395.00 | 403.00 | 389.40 | 399.50 | 399.50 | 1.59% | 1,051,714 |
| Aug 8, 2025 | 392.00 | 400.00 | 385.60 | 393.25 | 393.25 | 4.14% | 4,416,331 |
| Aug 7, 2025 | 380.40 | 383.70 | 373.95 | 377.60 | 377.60 | -0.71% | 502,720 |
| Aug 6, 2025 | 384.15 | 389.20 | 378.35 | 380.30 | 380.30 | -0.73% | 327,779 |
| Aug 5, 2025 | 383.50 | 393.95 | 382.20 | 383.10 | 383.10 | -0.03% | 1,126,612 |
| Aug 4, 2025 | 383.85 | 385.00 | 379.50 | 383.20 | 383.20 | -0.16% | 268,513 |
| Aug 1, 2025 | 395.95 | 396.00 | 382.00 | 383.80 | 383.80 | -2.13% | 491,653 |
| Jul 31, 2025 | 381.00 | 394.65 | 376.90 | 392.15 | 392.15 | 2.67% | 2,141,966 |
| Jul 30, 2025 | 374.00 | 390.85 | 374.00 | 381.95 | 381.95 | 2.83% | 3,253,435 |
| Jul 29, 2025 | 373.00 | 374.50 | 367.90 | 371.45 | 371.45 | 0.27% | 297,443 |
| Jul 28, 2025 | 375.90 | 376.95 | 369.00 | 370.45 | 370.45 | -0.86% | 288,112 |
| Jul 25, 2025 | 381.20 | 381.95 | 372.65 | 373.65 | 373.65 | -1.98% | 302,760 |
| Jul 24, 2025 | 381.00 | 384.85 | 379.30 | 381.20 | 381.20 | 0.16% | 246,558 |
| Jul 23, 2025 | 382.90 | 384.15 | 379.25 | 380.60 | 380.60 | -0.83% | 235,454 |
| Jul 22, 2025 | 382.95 | 388.60 | 379.25 | 383.80 | 383.80 | 0.75% | 581,369 |
| Jul 21, 2025 | 381.15 | 382.95 | 378.10 | 380.95 | 380.95 | -0.41% | 466,377 |
| Jul 18, 2025 | 387.00 | 389.35 | 381.00 | 382.50 | 382.50 | -1.12% | 491,665 |
| Jul 17, 2025 | 393.60 | 394.95 | 385.50 | 386.85 | 386.85 | -1.64% | 469,513 |
| Jul 16, 2025 | 385.30 | 398.20 | 384.15 | 393.30 | 393.30 | 2.08% | 1,281,867 |
| Jul 15, 2025 | 383.40 | 387.90 | 382.05 | 385.30 | 385.30 | 0.64% | 1,214,002 |
| Jul 14, 2025 | 375.80 | 383.35 | 374.00 | 382.85 | 382.85 | 2.03% | 1,154,248 |
| Jul 11, 2025 | 375.40 | 377.55 | 372.05 | 375.25 | 375.25 | -0.42% | 493,638 |
| Jul 10, 2025 | 374.80 | 378.40 | 373.70 | 376.85 | 376.85 | 1.17% | 469,998 |
| Jul 9, 2025 | 373.40 | 375.70 | 370.50 | 372.50 | 372.50 | -0.59% | 657,429 |
| Jul 8, 2025 | 378.50 | 379.95 | 373.50 | 374.70 | 374.70 | -0.98% | 462,273 |
| Jul 7, 2025 | 380.40 | 380.75 | 376.35 | 378.40 | 378.40 | -0.41% | 495,890 |
| Jul 4, 2025 | 378.00 | 381.75 | 377.00 | 379.95 | 379.95 | 0.66% | 371,809 |
| Jul 3, 2025 | 380.80 | 380.95 | 377.00 | 377.45 | 377.45 | -0.57% | 893,283 |
| Jul 2, 2025 | 383.00 | 383.90 | 377.10 | 379.60 | 379.60 | -0.60% | 599,697 |
| Jul 1, 2025 | 386.00 | 389.65 | 380.50 | 381.90 | 381.90 | -0.84% | 700,395 |
| Jun 30, 2025 | 388.85 | 388.85 | 381.50 | 385.15 | 385.15 | -0.39% | 804,904 |
| Jun 27, 2025 | 385.00 | 388.50 | 383.10 | 386.65 | 386.65 | 1.34% | 682,155 |
| Jun 26, 2025 | 387.00 | 391.50 | 379.25 | 381.55 | 381.55 | -0.82% | 951,678 |
| Jun 25, 2025 | 382.50 | 404.40 | 382.50 | 384.70 | 384.70 | 0.96% | 3,336,076 |
| Jun 24, 2025 | 378.95 | 387.00 | 378.95 | 381.05 | 381.05 | 1.22% | 1,890,058 |
| Jun 23, 2025 | 373.00 | 378.10 | 373.00 | 376.45 | 376.45 | -0.20% | 360,294 |
| Jun 20, 2025 | 372.00 | 379.45 | 368.50 | 377.20 | 377.20 | 1.68% | 861,673 |
| Jun 19, 2025 | 373.40 | 380.70 | 368.05 | 370.95 | 370.95 | -0.12% | 711,755 |
| Jun 18, 2025 | 381.50 | 382.55 | 370.00 | 371.40 | 371.40 | -2.11% | 734,399 |
| Jun 17, 2025 | 386.00 | 390.95 | 378.20 | 379.40 | 379.40 | -1.95% | 804,452 |
| Jun 16, 2025 | 393.45 | 393.80 | 381.10 | 386.95 | 386.95 | -1.16% | 561,205 |
| Jun 13, 2025 | 387.00 | 393.40 | 384.10 | 391.50 | 391.50 | -0.65% | 749,968 |
| Jun 12, 2025 | 404.60 | 408.75 | 392.95 | 394.05 | 394.05 | -2.66% | 822,487 |
| Jun 11, 2025 | 411.90 | 424.65 | 401.55 | 404.80 | 404.80 | -1.15% | 3,231,660 |
| Jun 10, 2025 | 410.85 | 412.45 | 405.25 | 409.50 | 409.50 | 0.40% | 543,581 |
| Jun 9, 2025 | 401.95 | 410.90 | 401.60 | 407.85 | 407.85 | 2.03% | 878,346 |
| Jun 6, 2025 | 400.45 | 404.40 | 396.50 | 399.75 | 399.75 | 0.24% | 744,558 |
| Jun 5, 2025 | 398.50 | 410.65 | 398.00 | 398.80 | 398.80 | -0.01% | 905,239 |