ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,894.00
+12.20 (0.65%)
Sep 26, 2025, 3:29 PM IST
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,889.80 | 1,906.90 | 1,874.90 | 1,894.00 | 1,894.00 | 0.65% | 1,278,423 |
| 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 |
| Aug 6, 2025 | 1,894.90 | 1,912.00 | 1,860.10 | 1,884.00 | 1,884.00 | -0.85% | 617,362 |
| Aug 5, 2025 | 1,891.90 | 1,902.60 | 1,869.60 | 1,900.20 | 1,900.20 | 0.24% | 266,143 |
| Aug 4, 2025 | 1,866.90 | 1,900.50 | 1,858.00 | 1,895.60 | 1,895.60 | 1.52% | 567,203 |
| Aug 1, 2025 | 1,907.70 | 1,931.90 | 1,861.10 | 1,867.30 | 1,867.30 | -3.10% | 503,165 |
| Jul 31, 2025 | 1,901.10 | 1,939.00 | 1,894.60 | 1,927.00 | 1,927.00 | 0.34% | 506,162 |
| Jul 30, 2025 | 1,919.90 | 1,924.00 | 1,900.20 | 1,920.40 | 1,920.40 | 0.26% | 279,986 |
| Jul 29, 2025 | 1,898.20 | 1,918.30 | 1,891.90 | 1,915.50 | 1,915.50 | 0.60% | 258,618 |
| Jul 28, 2025 | 1,920.00 | 1,934.20 | 1,900.00 | 1,904.10 | 1,904.10 | -0.90% | 265,181 |
| Jul 25, 2025 | 1,910.00 | 1,930.00 | 1,890.00 | 1,921.30 | 1,921.30 | 0.76% | 532,479 |
| Jul 24, 2025 | 1,940.00 | 1,940.40 | 1,900.00 | 1,906.90 | 1,906.90 | -1.54% | 434,409 |
| Jul 23, 2025 | 1,962.30 | 1,973.40 | 1,932.00 | 1,936.80 | 1,936.80 | -1.30% | 468,985 |
| Jul 22, 2025 | 1,960.00 | 1,974.90 | 1,949.40 | 1,962.30 | 1,962.30 | 0.52% | 503,349 |
| Jul 21, 2025 | 1,912.80 | 1,959.70 | 1,912.80 | 1,952.20 | 1,952.20 | 2.06% | 424,520 |
| Jul 18, 2025 | 1,956.70 | 1,959.90 | 1,906.60 | 1,912.80 | 1,912.80 | -1.85% | 713,897 |
| Jul 17, 2025 | 1,974.40 | 1,988.00 | 1,944.00 | 1,948.90 | 1,948.90 | -1.11% | 629,807 |