General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 399.30
+2.10 (0.53%)
Apr 22, 2026, 3:30 PM IST
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 359.70 | 364.00 | 352.00 | 362.55 | 362.55 | 0.75% | 366,791 |
| Mar 13, 2026 | 367.00 | 369.30 | 358.50 | 359.85 | 359.85 | -2.56% | 218,321 |
| Mar 12, 2026 | 364.00 | 372.50 | 360.20 | 369.30 | 369.30 | 0.86% | 168,333 |
| Mar 11, 2026 | 366.85 | 373.25 | 365.10 | 366.15 | 366.15 | -0.20% | 173,106 |
| Mar 10, 2026 | 369.00 | 370.00 | 363.20 | 366.90 | 366.90 | 0.14% | 192,206 |
| Mar 9, 2026 | 356.00 | 369.00 | 350.25 | 366.40 | 366.40 | 0.78% | 575,332 |
| Mar 6, 2026 | 368.40 | 370.25 | 362.55 | 363.55 | 363.55 | -0.80% | 157,073 |
| Mar 5, 2026 | 365.80 | 369.00 | 360.85 | 366.50 | 366.50 | 0.96% | 262,321 |
| Mar 4, 2026 | 369.00 | 369.95 | 361.30 | 363.00 | 363.00 | -2.54% | 343,058 |
| Mar 2, 2026 | 373.00 | 378.00 | 369.50 | 372.45 | 372.45 | -2.77% | 345,893 |
| Feb 27, 2026 | 388.15 | 388.75 | 380.35 | 383.05 | 383.05 | -1.50% | 319,784 |
| Feb 26, 2026 | 392.00 | 396.75 | 385.45 | 388.90 | 388.90 | -0.59% | 404,087 |
| Feb 25, 2026 | 386.10 | 392.80 | 386.00 | 391.20 | 391.20 | 1.32% | 387,571 |
| Feb 24, 2026 | 387.05 | 392.40 | 383.80 | 386.10 | 386.10 | -0.96% | 536,108 |
| Feb 23, 2026 | 383.75 | 390.75 | 382.15 | 389.85 | 389.85 | 2.38% | 446,401 |
| Feb 20, 2026 | 380.00 | 382.60 | 376.00 | 380.80 | 380.80 | 0.08% | 298,601 |
| Feb 19, 2026 | 387.00 | 389.25 | 378.35 | 380.50 | 380.50 | -1.22% | 200,429 |
| Feb 18, 2026 | 386.10 | 389.75 | 381.00 | 385.20 | 385.20 | -1.03% | 292,582 |
| Feb 17, 2026 | 384.95 | 391.70 | 384.65 | 389.20 | 389.20 | 0.89% | 272,921 |
| Feb 16, 2026 | 390.60 | 390.60 | 384.45 | 385.75 | 385.75 | -1.24% | 286,535 |
| Feb 13, 2026 | 387.05 | 394.80 | 383.20 | 390.60 | 390.60 | -0.57% | 694,021 |
| Feb 12, 2026 | 393.95 | 394.30 | 384.05 | 392.85 | 392.85 | -0.10% | 542,910 |
| Feb 11, 2026 | 398.85 | 399.00 | 392.10 | 393.25 | 393.25 | -1.28% | 506,237 |
| Feb 10, 2026 | 383.85 | 400.30 | 382.30 | 398.35 | 398.35 | 3.74% | 1,458,486 |
| Feb 9, 2026 | 373.05 | 388.30 | 373.05 | 384.00 | 384.00 | 0.91% | 919,655 |
| Feb 6, 2026 | 373.10 | 383.90 | 371.30 | 380.55 | 380.55 | 2.00% | 913,822 |
| Feb 5, 2026 | 370.10 | 375.50 | 369.60 | 373.10 | 373.10 | -0.25% | 313,930 |