General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 361.15
+0.90 (0.25%)
Jul 21, 2026, 9:20 AM IST
NSE:GICRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 362.00 | 363.00 | 359.25 | 359.80 | - | -0.61% | 346,935 |
| 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 |
| Jun 19, 2026 | 358.45 | 373.00 | 356.85 | 368.70 | 368.70 | 3.25% | 8,541,234 |
| Jun 18, 2026 | 356.00 | 362.00 | 355.15 | 357.10 | 357.10 | 1.05% | 5,324,699 |
| Jun 17, 2026 | 351.00 | 356.25 | 346.70 | 353.40 | 353.40 | -1.40% | 10,648,640 |
| Jun 16, 2026 | 371.20 | 374.40 | 356.05 | 358.40 | 358.40 | -7.45% | 12,826,960 |
| Jun 15, 2026 | 383.00 | 394.00 | 381.85 | 387.25 | 387.25 | 2.11% | 717,437 |
| Jun 12, 2026 | 375.00 | 380.45 | 371.55 | 379.25 | 379.25 | 2.39% | 222,257 |
| Jun 11, 2026 | 378.00 | 379.00 | 369.30 | 370.40 | 370.40 | -2.54% | 330,252 |
| Jun 10, 2026 | 388.00 | 388.00 | 378.30 | 380.05 | 380.05 | -2.05% | 273,030 |
| Jun 9, 2026 | 386.80 | 389.50 | 383.25 | 388.00 | 388.00 | 0.79% | 166,816 |
| Jun 8, 2026 | 383.40 | 394.80 | 383.40 | 384.95 | 384.95 | -2.04% | 246,333 |
| Jun 5, 2026 | 388.15 | 393.95 | 387.00 | 392.95 | 392.95 | 1.24% | 281,956 |
| Jun 4, 2026 | 382.00 | 392.95 | 381.00 | 388.15 | 388.15 | 1.45% | 440,578 |
| Jun 3, 2026 | 378.10 | 383.00 | 374.05 | 382.60 | 382.60 | 1.31% | 278,145 |
| 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 |