General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 354.75
+1.45 (0.41%)
Aug 31, 2026, 3:29 PM IST
NSE:GICRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 354.05 | 358.40 | 352.60 | 354.85 | - | 0.44% | 882,300 |
| Aug 28, 2026 | 354.00 | 355.90 | 351.90 | 353.30 | 353.30 | 0.41% | 672,586 |
| Aug 27, 2026 | 350.55 | 356.90 | 348.50 | 351.85 | 351.85 | 0.60% | 1,644,017 |
| Aug 26, 2026 | 353.50 | 355.10 | 347.50 | 349.75 | 349.75 | -0.47% | 1,502,465 |
| Aug 25, 2026 | 356.95 | 358.65 | 350.80 | 351.40 | 351.40 | -1.55% | 904,213 |
| Aug 24, 2026 | 356.50 | 357.70 | 355.00 | 356.95 | 356.95 | 0.34% | 399,535 |
| Aug 21, 2026 | 361.75 | 362.00 | 355.35 | 355.75 | 355.75 | -1.13% | 603,727 |
| Aug 20, 2026 | 361.50 | 363.00 | 358.40 | 359.80 | 359.80 | 0.06% | 675,306 |
| Aug 19, 2026 | 359.90 | 363.10 | 358.40 | 359.60 | 359.60 | -0.08% | 569,396 |
| Aug 18, 2026 | 356.50 | 360.40 | 354.55 | 359.90 | 359.90 | 1.24% | 744,475 |
| Aug 17, 2026 | 352.10 | 356.50 | 351.30 | 355.50 | 355.50 | 0.97% | 354,545 |
| Aug 14, 2026 | 348.20 | 353.15 | 347.05 | 352.10 | 352.10 | 1.12% | 705,812 |
| Aug 13, 2026 | 355.00 | 356.80 | 347.40 | 348.20 | 348.20 | -2.15% | 1,180,620 |
| Aug 12, 2026 | 355.75 | 358.50 | 352.80 | 355.85 | 355.85 | 0.04% | 420,356 |
| Aug 11, 2026 | 353.05 | 356.50 | 352.10 | 355.70 | 355.70 | 0.82% | 300,455 |
| Aug 10, 2026 | 357.20 | 358.35 | 351.50 | 352.80 | 352.80 | -1.23% | 452,590 |
| Aug 7, 2026 | 358.95 | 359.55 | 356.25 | 357.20 | 357.20 | -0.46% | 301,498 |
| Aug 6, 2026 | 360.00 | 361.95 | 358.55 | 358.85 | 358.85 | -0.22% | 593,786 |
| Aug 5, 2026 | 364.00 | 364.50 | 358.50 | 359.65 | 359.65 | -0.01% | 646,201 |
| Aug 4, 2026 | 360.00 | 362.00 | 358.50 | 359.70 | 359.70 | 0.46% | 671,392 |
| Aug 3, 2026 | 359.50 | 363.75 | 357.05 | 358.05 | 358.05 | 0.41% | 600,417 |
| Jul 31, 2026 | 358.05 | 360.50 | 355.70 | 356.60 | 356.60 | -0.03% | 386,766 |
| Jul 30, 2026 | 358.90 | 359.10 | 356.00 | 356.70 | 356.70 | -0.63% | 225,968 |
| Jul 29, 2026 | 359.90 | 361.35 | 357.05 | 358.95 | 358.95 | 0.35% | 315,421 |
| Jul 28, 2026 | 361.00 | 361.80 | 357.40 | 357.70 | 357.70 | -0.42% | 465,533 |
| Jul 27, 2026 | 358.30 | 360.60 | 357.10 | 359.20 | 359.20 | 0.48% | 314,450 |
| Jul 24, 2026 | 356.55 | 359.90 | 356.50 | 357.50 | 357.50 | -0.65% | 188,457 |
| Jul 23, 2026 | 360.00 | 361.05 | 358.15 | 359.85 | 359.85 | -0.44% | 240,822 |
| Jul 22, 2026 | 361.75 | 363.20 | 356.10 | 361.45 | 361.45 | -0.08% | 539,517 |
| Jul 21, 2026 | 361.90 | 362.95 | 360.15 | 361.75 | 361.75 | 0.42% | 193,244 |
| Jul 20, 2026 | 362.00 | 363.00 | 359.25 | 360.25 | 360.25 | -0.48% | 346,586 |
| Jul 17, 2026 | 364.80 | 364.80 | 360.00 | 362.00 | 362.00 | -0.77% | 324,913 |
| Jul 16, 2026 | 367.50 | 367.50 | 363.25 | 364.80 | 364.80 | -0.60% | 291,600 |
| Jul 15, 2026 | 365.00 | 370.75 | 364.15 | 367.00 | 367.00 | 0.49% | 901,335 |
| Jul 14, 2026 | 364.50 | 366.85 | 361.65 | 365.20 | 365.20 | 0.10% | 981,384 |
| Jul 13, 2026 | 363.00 | 365.75 | 361.50 | 364.85 | 364.85 | -0.04% | 383,395 |
| Jul 10, 2026 | 364.50 | 369.00 | 362.00 | 365.00 | 365.00 | 0.63% | 868,050 |
| Jul 9, 2026 | 358.15 | 365.00 | 357.60 | 362.70 | 362.70 | 1.84% | 588,247 |
| Jul 8, 2026 | 361.45 | 368.30 | 355.15 | 356.15 | 356.15 | -1.77% | 1,139,463 |
| Jul 7, 2026 | 360.75 | 363.40 | 355.10 | 362.55 | 362.55 | 0.67% | 1,048,051 |
| Jul 6, 2026 | 361.45 | 361.45 | 358.10 | 360.15 | 360.15 | -0.22% | 274,569 |
| Jul 3, 2026 | 361.45 | 361.90 | 358.75 | 360.95 | 360.95 | 0.36% | 357,709 |
| Jul 2, 2026 | 361.50 | 364.15 | 357.00 | 359.65 | 359.65 | 0.20% | 561,105 |
| Jul 1, 2026 | 363.50 | 365.15 | 358.30 | 358.95 | 358.95 | -1.25% | 567,133 |
| Jun 30, 2026 | 364.05 | 366.45 | 357.85 | 363.50 | 363.50 | -0.15% | 1,153,195 |
| Jun 29, 2026 | 361.15 | 366.20 | 357.15 | 364.05 | 364.05 | 0.86% | 1,153,012 |
| Jun 25, 2026 | 365.00 | 368.20 | 359.90 | 360.95 | 360.95 | -0.76% | 874,354 |
| Jun 24, 2026 | 368.00 | 369.45 | 359.90 | 363.70 | 363.70 | -1.11% | 1,194,698 |
| Jun 23, 2026 | 369.75 | 375.20 | 365.05 | 367.80 | 367.80 | -0.41% | 1,436,745 |
| Jun 22, 2026 | 372.15 | 374.50 | 368.15 | 369.30 | 369.30 | 0.16% | 1,362,627 |