ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,901.50
-45.00 (-2.31%)
At close: Feb 27, 2026
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,945.00 | 1,945.00 | 1,900.00 | 1,902.80 | - | -2.25% | 155,601 |
| Feb 26, 2026 | 1,940.00 | 1,956.00 | 1,929.00 | 1,946.50 | 1,946.50 | 0.37% | 315,192 |
| Feb 25, 2026 | 1,912.80 | 1,944.20 | 1,898.00 | 1,939.30 | 1,939.30 | 1.86% | 449,526 |
| Feb 24, 2026 | 1,950.10 | 1,957.60 | 1,893.00 | 1,903.90 | 1,903.90 | -2.55% | 422,008 |
| Feb 23, 2026 | 1,940.00 | 1,967.90 | 1,936.20 | 1,953.80 | 1,953.80 | 0.91% | 1,132,992 |
| Feb 20, 2026 | 1,936.40 | 1,946.30 | 1,925.20 | 1,936.10 | 1,936.10 | 0.01% | 426,042 |
| Feb 19, 2026 | 1,960.80 | 1,961.70 | 1,928.70 | 1,936.00 | 1,936.00 | -1.21% | 371,873 |
| Feb 18, 2026 | 1,947.00 | 1,983.10 | 1,933.70 | 1,959.70 | 1,959.70 | 1.63% | 1,010,847 |
| Feb 17, 2026 | 1,916.00 | 1,937.80 | 1,916.00 | 1,928.20 | 1,928.20 | 0.32% | 394,676 |
| Feb 16, 2026 | 1,902.40 | 1,935.00 | 1,902.40 | 1,922.00 | 1,922.00 | 0.31% | 363,587 |
| Feb 13, 2026 | 1,885.70 | 1,927.90 | 1,885.70 | 1,916.10 | 1,916.10 | -0.19% | 581,964 |
| Feb 12, 2026 | 1,935.00 | 1,950.00 | 1,904.00 | 1,919.80 | 1,919.80 | -0.62% | 361,759 |
| Feb 11, 2026 | 1,923.00 | 1,935.90 | 1,894.30 | 1,931.70 | 1,931.70 | 1.16% | 577,577 |
| Feb 10, 2026 | 1,888.20 | 1,916.00 | 1,871.50 | 1,909.60 | 1,909.60 | 1.13% | 244,596 |
| Feb 9, 2026 | 1,879.80 | 1,893.90 | 1,845.00 | 1,888.20 | 1,888.20 | 1.43% | 594,790 |
| Feb 6, 2026 | 1,874.20 | 1,875.60 | 1,843.00 | 1,861.60 | 1,861.60 | -0.67% | 197,934 |
| Feb 5, 2026 | 1,843.60 | 1,879.80 | 1,826.80 | 1,874.20 | 1,874.20 | 1.09% | 589,173 |
| 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 |