Skip to main content
logo
ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India flag India · Delayed Price · Currency is INR
1,909.00
-57.20 (-2.91%)
Jan 8, 2026, 3:29 PM IST

NSE:ICICIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262,015.002,021.501,961.001,966.201,966.20-2.18%630,961
Jan 6, 20261,987.402,015.001,978.202,010.002,010.001.52%331,204
Jan 5, 20261,979.001,985.101,963.501,979.901,979.900.30%265,979
Jan 2, 20261,951.501,993.401,951.501,973.901,973.900.87%197,253
Jan 1, 20261,962.101,967.101,938.501,956.901,956.90-0.27%213,510
Dec 31, 20251,957.001,969.801,941.401,962.101,962.100.36%262,641
Dec 30, 20251,935.001,970.001,930.101,955.001,955.000.61%1,535,231
Dec 29, 20251,950.001,953.001,937.501,943.201,943.20-0.35%295,613
Dec 26, 20251,959.301,962.401,939.601,950.001,950.00-0.47%141,253
Dec 24, 20251,957.001,966.901,952.101,959.301,959.30-0.04%381,929
Dec 23, 20251,950.001,963.401,947.001,960.101,960.100.49%219,269
Dec 22, 20251,954.301,957.401,935.601,950.601,950.60-0.19%477,977
Dec 19, 20251,958.001,958.801,925.501,954.301,954.300.23%475,952
Dec 18, 20251,947.401,957.301,921.701,949.801,949.800.14%336,176
Dec 17, 20251,942.001,960.401,933.501,947.001,947.00-0.22%589,549
Dec 16, 20251,959.101,965.101,940.101,951.201,951.20-0.03%454,411
Dec 15, 20251,948.001,956.701,922.701,951.801,951.800.72%290,054
Dec 12, 20251,939.701,948.701,925.201,937.901,937.90-0.09%387,063
Dec 11, 20251,946.001,948.001,915.201,939.701,939.700.25%347,675
Dec 10, 20251,935.001,946.701,927.801,934.801,934.80-0.54%882,433
Dec 9, 20251,947.001,966.801,928.501,945.301,945.30-0.81%452,828
Dec 8, 20251,983.401,983.501,946.601,961.101,961.10-0.67%415,417
Dec 5, 20251,985.001,991.701,969.701,974.401,974.40-0.43%425,023
Dec 4, 20251,976.001,989.601,956.601,983.001,983.000.54%263,790
Dec 3, 20251,984.001,988.701,951.801,972.401,972.40-0.72%382,195
Dec 2, 20251,999.001,999.001,952.201,986.701,986.70-0.24%442,390
Dec 1, 20251,979.901,994.801,958.501,991.401,991.401.06%625,981
Nov 28, 20251,980.701,980.701,953.101,970.501,970.50-0.51%960,439
Nov 27, 20252,020.002,028.701,974.001,980.701,980.70-1.47%528,440
Nov 26, 20252,003.702,026.001,985.502,010.302,010.300.57%380,955
Nov 25, 20251,990.102,020.801,985.001,999.001,999.000.08%319,182
Nov 24, 20252,010.702,018.001,973.401,997.501,997.50-0.33%2,667,046
Nov 21, 20252,045.002,045.002,001.202,004.102,004.10-1.64%372,481
Nov 20, 20252,049.902,059.402,030.402,037.602,037.60-0.20%460,201
Nov 19, 20252,030.002,049.902,015.002,041.702,041.700.78%551,128
Nov 18, 20252,044.902,044.902,018.102,025.802,025.80-0.84%643,993
Nov 17, 20252,015.002,052.402,011.802,042.902,042.901.89%1,067,234
Nov 14, 20252,043.902,043.901,995.302,005.102,005.10-1.41%406,284
Nov 13, 20252,044.402,064.902,022.402,033.802,033.800.26%652,557
Nov 12, 20252,003.902,039.001,996.702,028.602,028.601.63%457,790
Nov 11, 20252,019.102,026.901,985.001,996.101,996.10-1.45%196,571
Nov 10, 20252,020.202,045.002,001.002,025.402,025.400.26%431,101
Nov 7, 20251,993.102,027.601,978.902,020.202,020.200.96%882,415
Nov 6, 20252,030.002,030.701,995.902,001.002,001.00-1.91%369,731
Nov 4, 20252,010.502,059.002,008.102,040.002,040.001.61%669,043
Nov 3, 20251,993.602,017.001,977.902,007.602,007.600.70%335,477
Oct 31, 20252,010.002,027.301,990.001,993.701,993.70-1.01%457,405
Oct 30, 20252,029.902,032.802,005.002,014.102,014.10-0.78%213,019
Oct 29, 20252,030.002,035.002,008.102,029.902,029.900.54%420,554
Oct 28, 20251,994.002,024.501,988.702,019.002,019.001.64%803,330