ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 2,007.00
-4.10 (-0.20%)
Oct 21, 2025, 2:44 PM IST
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2,012.00 | 2,038.30 | 2,001.00 | 2,011.10 | 2,011.10 | 0.50% | 436,744 |
| Oct 17, 2025 | 1,996.50 | 2,017.50 | 1,991.60 | 2,001.00 | 2,001.00 | -0.45% | 355,776 |
| Oct 16, 2025 | 2,010.50 | 2,028.50 | 2,000.00 | 2,010.10 | 2,010.10 | -0.50% | 860,007 |
| Oct 15, 2025 | 1,895.10 | 2,040.00 | 1,895.10 | 2,020.30 | 2,020.30 | 8.92% | 7,140,189 |
| Oct 14, 2025 | 1,838.00 | 1,865.00 | 1,831.40 | 1,854.80 | 1,854.80 | 1.17% | 569,446 |
| Oct 13, 2025 | 1,856.00 | 1,857.20 | 1,827.60 | 1,833.40 | 1,833.40 | -1.58% | 394,441 |
| Oct 10, 2025 | 1,891.80 | 1,901.50 | 1,855.50 | 1,862.80 | 1,862.80 | -1.06% | 312,123 |
| Oct 9, 2025 | 1,880.20 | 1,894.80 | 1,854.00 | 1,882.70 | 1,882.70 | 0.24% | 637,778 |
| Oct 8, 2025 | 1,915.00 | 1,918.40 | 1,874.60 | 1,878.10 | 1,878.10 | -1.46% | 438,884 |
| Oct 7, 2025 | 1,924.70 | 1,940.00 | 1,900.90 | 1,906.00 | 1,906.00 | -1.03% | 431,569 |
| Oct 6, 2025 | 1,925.90 | 1,931.40 | 1,904.00 | 1,925.80 | 1,925.80 | 0.74% | 619,651 |
| Oct 3, 2025 | 1,912.80 | 1,922.00 | 1,892.20 | 1,911.60 | 1,911.60 | 0.42% | 595,614 |
| Oct 1, 2025 | 1,874.00 | 1,909.70 | 1,865.50 | 1,903.60 | 1,903.60 | 0.73% | 942,398 |
| Sep 30, 2025 | 1,903.10 | 1,912.10 | 1,885.50 | 1,889.80 | 1,889.80 | -0.72% | 856,568 |
| Sep 29, 2025 | 1,894.00 | 1,910.00 | 1,871.90 | 1,903.50 | 1,903.50 | 0.50% | 560,303 |
| Sep 26, 2025 | 1,889.80 | 1,906.90 | 1,874.90 | 1,894.00 | 1,894.00 | 0.65% | 1,278,304 |
| Sep 25, 2025 | 1,882.00 | 1,886.00 | 1,855.80 | 1,881.80 | 1,881.80 | 0.18% | 563,897 |
| Sep 24, 2025 | 1,870.40 | 1,899.30 | 1,866.80 | 1,878.40 | 1,878.40 | -0.86% | 821,515 |
| Sep 23, 2025 | 1,885.00 | 1,902.60 | 1,871.00 | 1,894.70 | 1,894.70 | 0.45% | 891,529 |
| Sep 22, 2025 | 1,852.00 | 1,891.70 | 1,852.00 | 1,886.30 | 1,886.30 | 1.09% | 369,477 |
| Sep 19, 2025 | 1,885.60 | 1,891.70 | 1,849.10 | 1,866.00 | 1,866.00 | -1.04% | 878,186 |
| Sep 18, 2025 | 1,873.90 | 1,887.00 | 1,865.20 | 1,885.60 | 1,885.60 | 0.72% | 286,205 |
| Sep 17, 2025 | 1,912.10 | 1,912.10 | 1,864.20 | 1,872.10 | 1,872.10 | -2.11% | 468,006 |
| Sep 16, 2025 | 1,900.00 | 1,915.50 | 1,890.40 | 1,912.50 | 1,912.50 | 0.65% | 581,869 |
| Sep 15, 2025 | 1,893.50 | 1,907.30 | 1,879.20 | 1,900.20 | 1,900.20 | 0.35% | 252,766 |
| Sep 12, 2025 | 1,870.90 | 1,907.00 | 1,857.60 | 1,893.60 | 1,893.60 | 1.21% | 853,957 |
| Sep 11, 2025 | 1,855.20 | 1,881.00 | 1,836.40 | 1,870.90 | 1,870.90 | 0.85% | 424,545 |
| Sep 10, 2025 | 1,838.00 | 1,861.00 | 1,837.10 | 1,855.20 | 1,855.20 | 1.11% | 530,816 |
| Sep 9, 2025 | 1,845.90 | 1,854.30 | 1,818.00 | 1,834.90 | 1,834.90 | 0.10% | 571,543 |
| Sep 8, 2025 | 1,849.90 | 1,853.90 | 1,816.10 | 1,833.00 | 1,833.00 | -0.40% | 480,056 |
| Sep 5, 2025 | 1,875.00 | 1,880.70 | 1,830.00 | 1,840.40 | 1,840.40 | -1.66% | 524,534 |
| Sep 4, 2025 | 1,900.00 | 1,920.00 | 1,851.20 | 1,871.50 | 1,871.50 | 2.72% | 1,112,492 |
| Sep 3, 2025 | 1,827.00 | 1,839.00 | 1,805.60 | 1,822.00 | 1,822.00 | -0.04% | 769,780 |
| Sep 2, 2025 | 1,844.90 | 1,863.40 | 1,814.40 | 1,822.70 | 1,822.70 | -0.96% | 573,486 |
| Sep 1, 2025 | 1,852.60 | 1,852.60 | 1,821.30 | 1,840.30 | 1,840.30 | 0.04% | 567,867 |
| Aug 29, 2025 | 1,852.00 | 1,868.30 | 1,832.10 | 1,839.60 | 1,839.60 | -1.11% | 441,249 |
| Aug 28, 2025 | 1,880.00 | 1,892.80 | 1,850.50 | 1,860.30 | 1,860.30 | -0.66% | 870,926 |
| Aug 26, 2025 | 1,919.00 | 1,919.00 | 1,859.70 | 1,872.70 | 1,872.70 | -2.41% | 635,729 |
| Aug 25, 2025 | 1,917.80 | 1,942.00 | 1,903.00 | 1,919.00 | 1,919.00 | 0.43% | 364,098 |
| Aug 22, 2025 | 1,963.10 | 1,976.90 | 1,908.00 | 1,910.70 | 1,910.70 | -2.87% | 383,276 |
| Aug 21, 2025 | 1,987.60 | 1,998.00 | 1,963.00 | 1,967.10 | 1,967.10 | -0.07% | 699,719 |
| Aug 20, 2025 | 1,952.90 | 1,975.00 | 1,944.10 | 1,968.50 | 1,968.50 | 0.80% | 181,091 |
| Aug 19, 2025 | 1,955.00 | 1,962.40 | 1,919.20 | 1,952.90 | 1,952.90 | 0.33% | 455,745 |
| Aug 18, 2025 | 1,940.00 | 1,993.60 | 1,927.60 | 1,946.40 | 1,946.40 | 2.53% | 741,272 |
| Aug 14, 2025 | 1,908.00 | 1,919.30 | 1,892.50 | 1,898.30 | 1,898.30 | -0.75% | 232,464 |
| Aug 13, 2025 | 1,902.90 | 1,924.30 | 1,901.00 | 1,912.70 | 1,912.70 | 0.52% | 335,318 |
| Aug 12, 2025 | 1,900.00 | 1,913.80 | 1,887.00 | 1,902.90 | 1,902.90 | 0.06% | 233,350 |
| Aug 11, 2025 | 1,894.90 | 1,918.00 | 1,882.00 | 1,901.70 | 1,901.70 | 0.37% | 187,046 |
| Aug 8, 2025 | 1,903.40 | 1,910.40 | 1,876.40 | 1,894.70 | 1,894.70 | -0.46% | 426,758 |
| Aug 7, 2025 | 1,852.00 | 1,909.20 | 1,852.00 | 1,903.40 | 1,903.40 | 1.03% | 448,145 |