Skip to main content
logo
ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India flag India · Delayed Price · Currency is INR
1,842.00
-29.50 (-1.58%)
Sep 5, 2025, 3:30 PM IST

NSE:ICICIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251,900.001,920.001,851.201,871.501,871.502.72%1,112,492
Sep 3, 20251,827.001,839.001,805.601,822.001,822.00-0.04%769,780
Sep 2, 20251,844.901,863.401,814.401,822.701,822.70-0.96%573,486
Sep 1, 20251,852.601,852.601,821.301,840.301,840.300.04%567,867
Aug 29, 20251,852.001,868.301,832.101,839.601,839.60-1.11%441,249
Aug 28, 20251,880.001,892.801,850.501,860.301,860.30-0.66%870,926
Aug 26, 20251,919.001,919.001,859.701,872.701,872.70-2.41%635,729
Aug 25, 20251,917.801,942.001,903.001,919.001,919.000.43%364,098
Aug 22, 20251,963.101,976.901,908.001,910.701,910.70-2.87%383,276
Aug 21, 20251,987.601,998.001,963.001,967.101,967.10-0.07%699,719
Aug 20, 20251,952.901,975.001,944.101,968.501,968.500.80%181,091
Aug 19, 20251,955.001,962.401,919.201,952.901,952.900.33%455,745
Aug 18, 20251,940.001,993.601,927.601,946.401,946.402.53%741,272
Aug 14, 20251,908.001,919.301,892.501,898.301,898.30-0.75%232,464
Aug 13, 20251,902.901,924.301,901.001,912.701,912.700.52%335,318
Aug 12, 20251,900.001,913.801,887.001,902.901,902.900.06%233,350
Aug 11, 20251,894.901,918.001,882.001,901.701,901.700.37%187,046
Aug 8, 20251,903.401,910.401,876.401,894.701,894.70-0.46%426,758
Aug 7, 20251,852.001,909.201,852.001,903.401,903.401.03%448,145
Aug 6, 20251,894.901,912.001,860.101,884.001,884.00-0.85%617,362
Aug 5, 20251,891.901,902.601,869.601,900.201,900.200.24%266,143
Aug 4, 20251,866.901,900.501,858.001,895.601,895.601.52%567,203
Aug 1, 20251,907.701,931.901,861.101,867.301,867.30-3.10%503,165
Jul 31, 20251,901.101,939.001,894.601,927.001,927.000.34%506,162
Jul 30, 20251,919.901,924.001,900.201,920.401,920.400.26%279,986
Jul 29, 20251,898.201,918.301,891.901,915.501,915.500.60%258,618
Jul 28, 20251,920.001,934.201,900.001,904.101,904.10-0.90%265,181
Jul 25, 20251,910.001,930.001,890.001,921.301,921.300.76%532,479
Jul 24, 20251,940.001,940.401,900.001,906.901,906.90-1.54%434,409
Jul 23, 20251,962.301,973.401,932.001,936.801,936.80-1.30%468,985
Jul 22, 20251,960.001,974.901,949.401,962.301,962.300.52%503,349
Jul 21, 20251,912.801,959.701,912.801,952.201,952.202.06%424,520
Jul 18, 20251,956.701,959.901,906.601,912.801,912.80-1.85%713,897
Jul 17, 20251,974.401,988.001,944.001,948.901,948.90-1.11%629,807
Jul 16, 20252,030.002,052.001,965.301,970.801,970.80-1.59%2,606,181
Jul 15, 20252,029.702,045.801,989.202,002.702,002.70-0.84%696,914
Jul 14, 20252,012.202,041.501,990.202,019.702,019.700.37%757,451
Jul 11, 20251,994.602,022.901,990.002,012.202,012.200.88%598,413
Jul 10, 20252,012.002,015.001,980.001,994.601,994.60-1.27%643,222
Jul 9, 20252,035.002,039.002,009.002,020.202,020.20-0.82%337,764
Jul 8, 20252,025.902,045.102,018.102,036.902,036.900.56%629,955
Jul 7, 20252,035.402,052.002,015.202,025.502,025.50-0.49%814,849
Jul 4, 20252,041.202,046.502,029.202,035.402,035.400.06%381,077
Jul 3, 20252,041.302,047.802,030.002,034.102,034.10-0.50%305,016
Jul 2, 20252,055.402,060.702,028.802,044.402,044.40-0.93%501,742
Jul 1, 20252,040.202,068.702,032.602,063.602,063.601.15%844,222
Jun 30, 20252,017.102,053.402,009.802,040.202,040.201.15%1,574,983
Jun 27, 20252,017.002,031.902,002.102,017.102,017.10-650,132
Jun 26, 20252,020.502,022.402,003.002,017.002,017.000.31%704,033
Jun 25, 20251,990.102,017.201,981.902,010.802,010.801.21%951,658