ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,854.00
-7.50 (-0.40%)
At close: Feb 4, 2026
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,861.50 | 1,861.50 | 1,834.80 | 1,854.00 | 1,854.00 | -0.40% | 280,529 |
| Feb 3, 2026 | 1,862.10 | 1,890.00 | 1,844.90 | 1,861.50 | 1,861.50 | 1.91% | 1,095,886 |
| Feb 2, 2026 | 1,832.90 | 1,844.00 | 1,801.80 | 1,826.70 | 1,826.70 | -0.14% | 1,115,519 |
| Feb 1, 2026 | 1,814.10 | 1,849.50 | 1,792.00 | 1,829.20 | 1,829.20 | 0.83% | 248,640 |
| Jan 30, 2026 | 1,825.60 | 1,853.30 | 1,808.10 | 1,814.10 | 1,814.10 | -0.63% | 633,707 |
| Jan 29, 2026 | 1,821.30 | 1,828.00 | 1,805.00 | 1,825.60 | 1,825.60 | 0.19% | 1,142,792 |
| Jan 28, 2026 | 1,805.90 | 1,840.60 | 1,804.00 | 1,822.20 | 1,822.20 | 0.90% | 1,199,096 |
| Jan 27, 2026 | 1,790.00 | 1,816.30 | 1,779.80 | 1,805.90 | 1,805.90 | 0.57% | 1,610,261 |
| Jan 23, 2026 | 1,815.30 | 1,830.00 | 1,790.00 | 1,795.70 | 1,795.70 | -1.59% | 1,249,414 |
| Jan 22, 2026 | 1,858.00 | 1,858.00 | 1,812.00 | 1,824.70 | 1,824.70 | -0.54% | 711,660 |
| Jan 21, 2026 | 1,856.00 | 1,863.10 | 1,807.30 | 1,834.60 | 1,834.60 | -1.46% | 1,772,645 |
| Jan 20, 2026 | 1,884.00 | 1,884.00 | 1,850.00 | 1,861.70 | 1,861.70 | -1.23% | 715,164 |
| Jan 19, 2026 | 1,870.20 | 1,895.10 | 1,858.40 | 1,884.80 | 1,884.80 | 0.78% | 607,278 |
| Jan 16, 2026 | 1,850.50 | 1,892.70 | 1,840.00 | 1,870.20 | 1,870.20 | 0.67% | 966,834 |
| Jan 14, 2026 | 1,881.00 | 1,905.00 | 1,830.10 | 1,857.70 | 1,857.70 | -1.47% | 1,908,268 |
| Jan 13, 2026 | 1,910.00 | 1,920.00 | 1,862.00 | 1,885.50 | 1,885.50 | -1.30% | 421,190 |
| Jan 12, 2026 | 1,895.90 | 1,915.10 | 1,878.10 | 1,910.30 | 1,910.30 | 0.75% | 359,635 |
| Jan 9, 2026 | 1,910.10 | 1,930.90 | 1,875.10 | 1,896.10 | 1,896.10 | -0.63% | 588,637 |
| Jan 8, 2026 | 1,966.00 | 1,970.70 | 1,899.30 | 1,908.20 | 1,908.20 | -2.95% | 563,364 |
| Jan 7, 2026 | 2,015.00 | 2,021.50 | 1,961.00 | 1,966.20 | 1,966.20 | -2.18% | 630,961 |
| Jan 6, 2026 | 1,987.40 | 2,015.00 | 1,978.20 | 2,010.00 | 2,010.00 | 1.52% | 331,204 |
| Jan 5, 2026 | 1,979.00 | 1,985.10 | 1,963.50 | 1,979.90 | 1,979.90 | 0.30% | 265,979 |
| Jan 2, 2026 | 1,951.50 | 1,993.40 | 1,951.50 | 1,973.90 | 1,973.90 | 0.87% | 197,253 |
| Jan 1, 2026 | 1,962.10 | 1,967.10 | 1,938.50 | 1,956.90 | 1,956.90 | -0.27% | 213,510 |
| Dec 31, 2025 | 1,957.00 | 1,969.80 | 1,941.40 | 1,962.10 | 1,962.10 | 0.36% | 262,641 |
| Dec 30, 2025 | 1,935.00 | 1,970.00 | 1,930.10 | 1,955.00 | 1,955.00 | 0.61% | 1,535,231 |
| Dec 29, 2025 | 1,950.00 | 1,953.00 | 1,937.50 | 1,943.20 | 1,943.20 | -0.35% | 295,613 |
| Dec 26, 2025 | 1,959.30 | 1,962.40 | 1,939.60 | 1,950.00 | 1,950.00 | -0.47% | 141,253 |
| Dec 24, 2025 | 1,957.00 | 1,966.90 | 1,952.10 | 1,959.30 | 1,959.30 | -0.04% | 381,929 |
| Dec 23, 2025 | 1,950.00 | 1,963.40 | 1,947.00 | 1,960.10 | 1,960.10 | 0.49% | 219,269 |
| Dec 22, 2025 | 1,954.30 | 1,957.40 | 1,935.60 | 1,950.60 | 1,950.60 | -0.19% | 477,977 |
| Dec 19, 2025 | 1,958.00 | 1,958.80 | 1,925.50 | 1,954.30 | 1,954.30 | 0.23% | 475,952 |
| Dec 18, 2025 | 1,947.40 | 1,957.30 | 1,921.70 | 1,949.80 | 1,949.80 | 0.14% | 336,176 |
| Dec 17, 2025 | 1,942.00 | 1,960.40 | 1,933.50 | 1,947.00 | 1,947.00 | -0.22% | 589,549 |
| Dec 16, 2025 | 1,959.10 | 1,965.10 | 1,940.10 | 1,951.20 | 1,951.20 | -0.03% | 454,411 |
| Dec 15, 2025 | 1,948.00 | 1,956.70 | 1,922.70 | 1,951.80 | 1,951.80 | 0.72% | 290,054 |
| Dec 12, 2025 | 1,939.70 | 1,948.70 | 1,925.20 | 1,937.90 | 1,937.90 | -0.09% | 387,063 |
| Dec 11, 2025 | 1,946.00 | 1,948.00 | 1,915.20 | 1,939.70 | 1,939.70 | 0.25% | 347,675 |
| Dec 10, 2025 | 1,935.00 | 1,946.70 | 1,927.80 | 1,934.80 | 1,934.80 | -0.54% | 882,433 |
| Dec 9, 2025 | 1,947.00 | 1,966.80 | 1,928.50 | 1,945.30 | 1,945.30 | -0.81% | 452,828 |
| Dec 8, 2025 | 1,983.40 | 1,983.50 | 1,946.60 | 1,961.10 | 1,961.10 | -0.67% | 415,417 |
| Dec 5, 2025 | 1,985.00 | 1,991.70 | 1,969.70 | 1,974.40 | 1,974.40 | -0.43% | 425,023 |
| Dec 4, 2025 | 1,976.00 | 1,989.60 | 1,956.60 | 1,983.00 | 1,983.00 | 0.54% | 263,790 |
| Dec 3, 2025 | 1,984.00 | 1,988.70 | 1,951.80 | 1,972.40 | 1,972.40 | -0.72% | 382,195 |
| Dec 2, 2025 | 1,999.00 | 1,999.00 | 1,952.20 | 1,986.70 | 1,986.70 | -0.24% | 442,390 |
| Dec 1, 2025 | 1,979.90 | 1,994.80 | 1,958.50 | 1,991.40 | 1,991.40 | 1.06% | 625,981 |
| Nov 28, 2025 | 1,980.70 | 1,980.70 | 1,953.10 | 1,970.50 | 1,970.50 | -0.51% | 960,439 |
| Nov 27, 2025 | 2,020.00 | 2,028.70 | 1,974.00 | 1,980.70 | 1,980.70 | -1.47% | 528,440 |
| Nov 26, 2025 | 2,003.70 | 2,026.00 | 1,985.50 | 2,010.30 | 2,010.30 | 0.57% | 380,955 |
| Nov 25, 2025 | 1,990.10 | 2,020.80 | 1,985.00 | 1,999.00 | 1,999.00 | 0.08% | 319,182 |