General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 327.55
+1.20 (0.37%)
Oct 16, 2026, 3:30 PM IST
NSE:GICRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 325.60 | 330.40 | 320.25 | 327.55 | 327.55 | 0.37% | 733,225 |
| Oct 15, 2026 | 321.95 | 327.70 | 318.05 | 326.35 | 326.35 | 1.87% | 578,248 |
| Oct 14, 2026 | 320.60 | 322.00 | 312.55 | 320.35 | 320.35 | 0.41% | 650,232 |
| Oct 13, 2026 | 317.90 | 322.60 | 317.20 | 319.05 | 319.05 | 0.90% | 463,494 |
| Oct 12, 2026 | 314.00 | 317.85 | 311.65 | 316.20 | 316.20 | 1.15% | 661,036 |
| Oct 9, 2026 | 309.15 | 315.60 | 308.30 | 312.60 | 312.60 | 1.13% | 630,348 |
| Oct 8, 2026 | 316.55 | 317.65 | 308.00 | 309.10 | 309.10 | -2.35% | 438,547 |
| Oct 7, 2026 | 315.00 | 318.35 | 311.50 | 316.55 | 316.55 | 0.73% | 681,917 |
| Oct 6, 2026 | 318.60 | 321.55 | 313.50 | 314.25 | 314.25 | -1.52% | 745,898 |
| Oct 5, 2026 | 324.00 | 324.90 | 314.70 | 319.10 | 319.10 | -1.48% | 870,442 |
| Oct 1, 2026 | 329.10 | 329.10 | 316.80 | 323.90 | 323.90 | -2.19% | 720,831 |
| Sep 30, 2026 | 320.00 | 333.50 | 320.00 | 331.15 | 331.15 | 3.40% | 772,056 |
| Sep 29, 2026 | 329.20 | 329.75 | 319.00 | 320.25 | 320.25 | -2.75% | 691,287 |
| Sep 28, 2026 | 339.00 | 339.00 | 328.20 | 329.30 | 329.30 | -2.43% | 453,673 |
| Sep 25, 2026 | 339.30 | 340.80 | 336.30 | 337.50 | 337.50 | -0.52% | 262,473 |
| Sep 24, 2026 | 341.95 | 344.05 | 338.05 | 339.25 | 339.25 | -1.42% | 334,321 |
| Sep 23, 2026 | 341.70 | 345.75 | 341.50 | 344.15 | 344.15 | 0.86% | 284,469 |
| Sep 22, 2026 | 346.30 | 348.40 | 340.30 | 341.20 | 341.20 | -1.44% | 451,093 |
| Sep 21, 2026 | 349.10 | 349.10 | 345.10 | 346.20 | 346.20 | -1.37% | 205,977 |
| Sep 18, 2026 | 340.75 | 353.25 | 340.55 | 351.00 | 351.00 | 3.30% | 1,183,930 |
| Sep 17, 2026 | 338.00 | 346.70 | 337.80 | 339.80 | 339.80 | 0.61% | 520,254 |
| Sep 16, 2026 | 340.45 | 342.15 | 337.00 | 337.75 | 337.75 | -0.13% | 328,457 |
| Sep 15, 2026 | 350.00 | 350.20 | 337.10 | 338.20 | 338.20 | -3.21% | 370,114 |
| Sep 11, 2026 | 342.50 | 351.00 | 340.70 | 349.40 | 349.40 | 1.66% | 670,025 |
| Sep 10, 2026 | 349.45 | 350.20 | 342.95 | 343.70 | 343.70 | -1.77% | 350,856 |
| Sep 9, 2026 | 348.10 | 353.75 | 343.15 | 349.90 | 349.90 | 0.52% | 1,164,539 |
| Sep 8, 2026 | 351.00 | 353.15 | 346.20 | 348.10 | 348.10 | -0.49% | 937,332 |
| Sep 7, 2026 | 361.90 | 362.45 | 348.20 | 349.80 | 349.80 | -2.41% | 1,713,058 |
| Sep 4, 2026 | 343.65 | 361.30 | 341.60 | 358.45 | 358.45 | 4.53% | 4,931,565 |
| Sep 3, 2026 | 357.00 | 359.80 | 353.40 | 356.15 | 342.90 | 0.20% | 2,236,265 |
| Sep 2, 2026 | 354.95 | 358.45 | 352.25 | 355.45 | 342.23 | 0.20% | 1,798,962 |
| Sep 1, 2026 | 356.50 | 359.40 | 354.00 | 354.75 | 341.55 | - | 1,430,980 |
| Aug 31, 2026 | 354.05 | 358.40 | 352.60 | 354.75 | 341.55 | 0.41% | 1,071,759 |
| Aug 28, 2026 | 354.00 | 355.90 | 351.90 | 353.30 | 340.16 | 0.41% | 672,586 |
| Aug 27, 2026 | 350.55 | 356.90 | 348.50 | 351.85 | 338.76 | 0.60% | 1,644,017 |
| Aug 26, 2026 | 353.50 | 355.10 | 347.50 | 349.75 | 336.74 | -0.47% | 1,502,465 |
| Aug 25, 2026 | 356.95 | 358.65 | 350.80 | 351.40 | 338.33 | -1.55% | 904,213 |
| Aug 24, 2026 | 356.50 | 357.70 | 355.00 | 356.95 | 343.67 | 0.34% | 399,535 |
| Aug 21, 2026 | 361.75 | 362.00 | 355.35 | 355.75 | 342.51 | -1.13% | 603,727 |
| Aug 20, 2026 | 361.50 | 363.00 | 358.40 | 359.80 | 346.41 | 0.06% | 675,306 |
| Aug 19, 2026 | 359.90 | 363.10 | 358.40 | 359.60 | 346.22 | -0.08% | 569,396 |
| Aug 18, 2026 | 356.50 | 360.40 | 354.55 | 359.90 | 346.51 | 1.24% | 744,475 |
| Aug 17, 2026 | 352.10 | 356.50 | 351.30 | 355.50 | 342.27 | 0.97% | 354,545 |
| Aug 14, 2026 | 348.20 | 353.15 | 347.05 | 352.10 | 339.00 | 1.12% | 705,812 |
| Aug 13, 2026 | 355.00 | 356.80 | 347.40 | 348.20 | 335.25 | -2.15% | 1,180,620 |
| Aug 12, 2026 | 355.75 | 358.50 | 352.80 | 355.85 | 342.61 | 0.04% | 420,356 |
| Aug 11, 2026 | 353.05 | 356.50 | 352.10 | 355.70 | 342.47 | 0.82% | 300,455 |
| Aug 10, 2026 | 357.20 | 358.35 | 351.50 | 352.80 | 339.67 | -1.23% | 452,590 |
| Aug 7, 2026 | 358.95 | 359.55 | 356.25 | 357.20 | 343.91 | -0.46% | 301,498 |
| Aug 6, 2026 | 360.00 | 361.95 | 358.55 | 358.85 | 345.50 | -0.22% | 593,786 |