General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 367.35
+0.95 (0.26%)
Sep 5, 2025, 3:29 PM IST
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 366.40 | 368.60 | 360.55 | 367.35 | 367.35 | 0.26% | 654,989 |
| Sep 4, 2025 | 376.00 | 380.00 | 364.60 | 366.40 | 366.40 | -1.64% | 1,713,588 |
| Sep 3, 2025 | 373.40 | 376.45 | 370.15 | 372.50 | 362.50 | 0.42% | 1,453,185 |
| Sep 2, 2025 | 373.90 | 376.70 | 369.50 | 370.95 | 360.99 | 0.04% | 987,527 |
| Sep 1, 2025 | 365.45 | 372.45 | 364.15 | 370.80 | 360.85 | 1.97% | 624,735 |
| Aug 29, 2025 | 366.70 | 370.00 | 362.80 | 363.65 | 353.89 | -0.79% | 712,750 |
| Aug 28, 2025 | 376.50 | 377.45 | 364.50 | 366.55 | 356.71 | -1.76% | 1,231,939 |
| Aug 26, 2025 | 379.30 | 380.30 | 372.00 | 373.10 | 363.08 | -1.63% | 717,025 |
| Aug 25, 2025 | 382.60 | 383.90 | 379.00 | 379.30 | 369.12 | -0.39% | 588,138 |
| Aug 22, 2025 | 383.70 | 385.50 | 378.20 | 380.80 | 370.58 | -0.55% | 916,943 |
| Aug 21, 2025 | 391.00 | 398.00 | 382.15 | 382.90 | 372.62 | -1.07% | 2,593,820 |
| Aug 20, 2025 | 390.20 | 393.30 | 386.50 | 387.05 | 376.66 | -0.74% | 486,405 |
| Aug 19, 2025 | 392.00 | 395.00 | 388.70 | 389.95 | 379.48 | 0.24% | 589,653 |
| Aug 18, 2025 | 396.00 | 404.05 | 387.75 | 389.00 | 378.56 | 0.71% | 1,527,012 |
| Aug 14, 2025 | 395.05 | 396.05 | 385.00 | 386.25 | 375.88 | -1.93% | 621,004 |
| Aug 13, 2025 | 398.00 | 398.00 | 390.15 | 393.85 | 383.28 | -0.08% | 610,523 |
| Aug 12, 2025 | 400.95 | 401.05 | 392.65 | 394.15 | 383.57 | -1.34% | 585,291 |
| Aug 11, 2025 | 395.00 | 403.00 | 389.40 | 399.50 | 388.78 | 1.59% | 1,051,714 |
| Aug 8, 2025 | 392.00 | 400.00 | 385.60 | 393.25 | 382.69 | 4.14% | 4,416,331 |
| Aug 7, 2025 | 380.40 | 383.70 | 373.95 | 377.60 | 367.46 | -0.71% | 502,720 |
| Aug 6, 2025 | 384.15 | 389.20 | 378.35 | 380.30 | 370.09 | -0.73% | 327,779 |
| Aug 5, 2025 | 383.50 | 393.95 | 382.20 | 383.10 | 372.82 | -0.03% | 1,126,612 |
| Aug 4, 2025 | 383.85 | 385.00 | 379.50 | 383.20 | 372.91 | -0.16% | 268,513 |
| Aug 1, 2025 | 395.95 | 396.00 | 382.00 | 383.80 | 373.50 | -2.13% | 491,653 |
| Jul 31, 2025 | 381.00 | 394.65 | 376.90 | 392.15 | 381.62 | 2.67% | 2,141,966 |
| Jul 30, 2025 | 374.00 | 390.85 | 374.00 | 381.95 | 371.70 | 2.83% | 3,253,435 |
| Jul 29, 2025 | 373.00 | 374.50 | 367.90 | 371.45 | 361.48 | 0.27% | 297,443 |
| Jul 28, 2025 | 375.90 | 376.95 | 369.00 | 370.45 | 360.51 | -0.86% | 288,112 |
| Jul 25, 2025 | 381.20 | 381.95 | 372.65 | 373.65 | 363.62 | -1.98% | 302,760 |
| Jul 24, 2025 | 381.00 | 384.85 | 379.30 | 381.20 | 370.97 | 0.16% | 246,558 |
| Jul 23, 2025 | 382.90 | 384.15 | 379.25 | 380.60 | 370.38 | -0.83% | 235,454 |
| Jul 22, 2025 | 382.95 | 388.60 | 379.25 | 383.80 | 373.50 | 0.75% | 581,369 |
| Jul 21, 2025 | 381.15 | 382.95 | 378.10 | 380.95 | 370.72 | -0.41% | 466,377 |
| Jul 18, 2025 | 387.00 | 389.35 | 381.00 | 382.50 | 372.23 | -1.12% | 491,665 |
| Jul 17, 2025 | 393.60 | 394.95 | 385.50 | 386.85 | 376.46 | -1.64% | 469,513 |
| Jul 16, 2025 | 385.30 | 398.20 | 384.15 | 393.30 | 382.74 | 2.08% | 1,281,867 |
| Jul 15, 2025 | 383.40 | 387.90 | 382.05 | 385.30 | 374.96 | 0.64% | 1,214,002 |
| Jul 14, 2025 | 375.80 | 383.35 | 374.00 | 382.85 | 372.57 | 2.03% | 1,154,248 |
| Jul 11, 2025 | 375.40 | 377.55 | 372.05 | 375.25 | 365.18 | -0.42% | 493,638 |
| Jul 10, 2025 | 374.80 | 378.40 | 373.70 | 376.85 | 366.73 | 1.17% | 469,998 |
| Jul 9, 2025 | 373.40 | 375.70 | 370.50 | 372.50 | 362.50 | -0.59% | 657,429 |
| Jul 8, 2025 | 378.50 | 379.95 | 373.50 | 374.70 | 364.64 | -0.98% | 462,273 |
| Jul 7, 2025 | 380.40 | 380.75 | 376.35 | 378.40 | 368.24 | -0.41% | 495,890 |
| Jul 4, 2025 | 378.00 | 381.75 | 377.00 | 379.95 | 369.75 | 0.66% | 371,809 |
| Jul 3, 2025 | 380.80 | 380.95 | 377.00 | 377.45 | 367.32 | -0.57% | 893,283 |
| Jul 2, 2025 | 383.00 | 383.90 | 377.10 | 379.60 | 369.41 | -0.60% | 599,697 |
| Jul 1, 2025 | 386.00 | 389.65 | 380.50 | 381.90 | 371.65 | -0.84% | 700,395 |
| Jun 30, 2025 | 388.85 | 388.85 | 381.50 | 385.15 | 374.81 | -0.39% | 804,904 |
| Jun 27, 2025 | 385.00 | 388.50 | 383.10 | 386.65 | 376.27 | 1.34% | 682,155 |
| Jun 26, 2025 | 387.00 | 391.50 | 379.25 | 381.55 | 371.31 | -0.82% | 951,678 |