General Insurance Corporation of India (NSE:GICRE)
India · Delayed Price · Currency is INR 343.55
+2.35 (0.69%)
Sep 23, 2026, 3:30 PM IST
NSE:GICRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 364.00 | 364.50 | 358.50 | 359.65 | 346.27 | -0.01% | 646,201 |
| Aug 4, 2026 | 360.00 | 362.00 | 358.50 | 359.70 | 346.32 | 0.46% | 671,392 |
| Aug 3, 2026 | 359.50 | 363.75 | 357.05 | 358.05 | 344.73 | 0.41% | 600,417 |
| Jul 31, 2026 | 358.05 | 360.50 | 355.70 | 356.60 | 343.33 | -0.03% | 386,766 |
| Jul 30, 2026 | 358.90 | 359.10 | 356.00 | 356.70 | 343.43 | -0.63% | 225,968 |
| Jul 29, 2026 | 359.90 | 361.35 | 357.05 | 358.95 | 345.60 | 0.35% | 315,421 |
| Jul 28, 2026 | 361.00 | 361.80 | 357.40 | 357.70 | 344.39 | -0.42% | 465,533 |
| Jul 27, 2026 | 358.30 | 360.60 | 357.10 | 359.20 | 345.84 | 0.48% | 314,450 |
| Jul 24, 2026 | 356.55 | 359.90 | 356.50 | 357.50 | 344.20 | -0.65% | 188,457 |
| Jul 23, 2026 | 360.00 | 361.05 | 358.15 | 359.85 | 346.46 | -0.44% | 240,822 |
| Jul 22, 2026 | 361.75 | 363.20 | 356.10 | 361.45 | 348.00 | -0.08% | 539,517 |
| Jul 21, 2026 | 361.90 | 362.95 | 360.15 | 361.75 | 348.29 | 0.42% | 193,244 |
| Jul 20, 2026 | 362.00 | 363.00 | 359.25 | 360.25 | 346.85 | -0.48% | 346,586 |
| Jul 17, 2026 | 364.80 | 364.80 | 360.00 | 362.00 | 348.53 | -0.77% | 324,913 |
| Jul 16, 2026 | 367.50 | 367.50 | 363.25 | 364.80 | 351.23 | -0.60% | 291,600 |
| Jul 15, 2026 | 365.00 | 370.75 | 364.15 | 367.00 | 353.35 | 0.49% | 901,335 |