General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 382.50
+4.85 (1.28%)
Jun 3, 2026, 3:11 PM IST
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 375.50 | 382.85 | 369.20 | 377.65 | 377.65 | 0.53% | 507,442 |
| Jun 1, 2026 | 382.00 | 385.45 | 374.55 | 375.65 | 375.65 | -1.47% | 370,742 |
| May 29, 2026 | 390.60 | 392.00 | 378.60 | 381.25 | 381.25 | -2.39% | 292,956 |
| May 27, 2026 | 396.00 | 402.00 | 389.05 | 390.60 | 390.60 | -0.72% | 488,307 |
| May 26, 2026 | 392.30 | 399.00 | 389.70 | 393.45 | 393.45 | 0.52% | 473,896 |
| May 25, 2026 | 382.95 | 395.00 | 382.15 | 391.40 | 391.40 | 2.61% | 297,361 |
| May 22, 2026 | 386.50 | 389.45 | 380.00 | 381.45 | 381.45 | -1.75% | 324,371 |
| May 21, 2026 | 387.90 | 395.00 | 384.95 | 388.25 | 388.25 | 0.48% | 365,919 |
| May 20, 2026 | 387.00 | 389.30 | 384.35 | 386.40 | 386.40 | -0.74% | 104,602 |
| May 19, 2026 | 391.75 | 392.40 | 386.05 | 389.30 | 389.30 | -0.64% | 156,220 |
| May 18, 2026 | 387.00 | 392.80 | 378.20 | 391.80 | 391.80 | 1.12% | 506,884 |
| May 15, 2026 | 382.95 | 390.80 | 381.10 | 387.45 | 387.45 | 1.18% | 378,500 |
| May 14, 2026 | 385.20 | 389.50 | 381.10 | 382.95 | 382.95 | -0.49% | 223,448 |
| May 13, 2026 | 381.95 | 386.85 | 379.50 | 384.85 | 384.85 | 0.64% | 301,885 |
| May 12, 2026 | 387.00 | 392.70 | 380.75 | 382.40 | 382.40 | -2.21% | 390,418 |
| May 11, 2026 | 394.00 | 394.70 | 388.65 | 391.05 | 391.05 | -1.06% | 321,844 |
| May 8, 2026 | 399.00 | 401.50 | 394.00 | 395.25 | 395.25 | -1.03% | 295,637 |
| May 7, 2026 | 401.00 | 404.80 | 397.95 | 399.35 | 399.35 | -0.15% | 567,356 |
| May 6, 2026 | 401.75 | 403.00 | 396.10 | 399.95 | 399.95 | 0.55% | 482,622 |
| May 5, 2026 | 412.00 | 412.00 | 397.00 | 397.75 | 397.75 | -2.83% | 659,931 |
| May 4, 2026 | 395.00 | 414.00 | 392.55 | 409.35 | 409.35 | 4.05% | 817,498 |
| Apr 30, 2026 | 400.00 | 400.00 | 390.00 | 393.40 | 393.40 | -1.64% | 314,843 |
| Apr 29, 2026 | 402.80 | 404.45 | 399.00 | 399.95 | 399.95 | 0.10% | 358,831 |
| Apr 28, 2026 | 399.05 | 403.25 | 398.60 | 399.55 | 399.55 | -0.08% | 363,884 |
| Apr 27, 2026 | 400.45 | 402.50 | 396.05 | 399.85 | 399.85 | 0.49% | 308,218 |
| Apr 24, 2026 | 400.95 | 401.40 | 395.50 | 397.90 | 397.90 | -0.23% | 386,889 |
| Apr 23, 2026 | 398.50 | 403.70 | 396.25 | 398.80 | 398.80 | -0.13% | 458,768 |
| Apr 22, 2026 | 398.00 | 402.80 | 395.20 | 399.30 | 399.30 | 0.53% | 439,663 |
| Apr 21, 2026 | 398.00 | 398.45 | 393.05 | 397.20 | 397.20 | 0.33% | 315,547 |
| Apr 20, 2026 | 404.00 | 407.00 | 395.00 | 395.90 | 395.90 | -1.12% | 624,335 |
| Apr 17, 2026 | 401.00 | 406.55 | 398.30 | 400.40 | 400.40 | 0.09% | 707,292 |
| Apr 16, 2026 | 400.00 | 417.95 | 399.00 | 400.05 | 400.05 | 0.23% | 2,693,397 |
| Apr 15, 2026 | 395.00 | 404.45 | 393.55 | 399.15 | 399.15 | 2.48% | 969,346 |
| Apr 13, 2026 | 392.90 | 394.80 | 384.85 | 389.50 | 389.50 | -2.04% | 852,895 |
| Apr 10, 2026 | 391.00 | 407.80 | 389.20 | 397.60 | 397.60 | 2.20% | 2,931,078 |
| Apr 9, 2026 | 385.30 | 391.75 | 383.00 | 389.05 | 389.05 | 0.34% | 238,461 |
| Apr 8, 2026 | 393.80 | 395.65 | 380.25 | 387.75 | 387.75 | 1.52% | 593,105 |
| Apr 7, 2026 | 381.05 | 389.90 | 380.80 | 381.95 | 381.95 | -0.91% | 213,258 |
| Apr 6, 2026 | 376.00 | 392.65 | 370.10 | 385.45 | 385.45 | 1.82% | 646,163 |
| Apr 2, 2026 | 371.45 | 382.00 | 363.15 | 378.55 | 378.55 | -0.41% | 320,182 |
| Apr 1, 2026 | 365.60 | 383.00 | 365.60 | 380.10 | 380.10 | 4.73% | 720,984 |
| Mar 30, 2026 | 358.55 | 364.35 | 351.20 | 362.95 | 362.95 | -0.03% | 668,740 |
| Mar 27, 2026 | 365.30 | 365.30 | 357.00 | 363.05 | 363.05 | -1.16% | 523,504 |
| Mar 25, 2026 | 359.05 | 368.05 | 359.05 | 367.30 | 367.30 | 2.80% | 375,196 |
| Mar 24, 2026 | 368.40 | 368.40 | 354.00 | 357.30 | 357.30 | -0.24% | 294,455 |
| Mar 23, 2026 | 368.75 | 368.75 | 356.50 | 358.15 | 358.15 | -3.76% | 277,202 |
| Mar 20, 2026 | 362.95 | 374.25 | 361.20 | 372.15 | 372.15 | 3.13% | 429,312 |
| Mar 19, 2026 | 366.85 | 369.50 | 359.40 | 360.85 | 360.85 | -2.71% | 301,411 |
| Mar 18, 2026 | 366.00 | 376.40 | 366.00 | 370.90 | 370.90 | 0.84% | 230,608 |
| Mar 17, 2026 | 362.65 | 373.25 | 359.15 | 367.80 | 367.80 | 1.45% | 326,798 |