ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,686.70
+24.90 (1.50%)
Jul 27, 2026, 12:20 PM IST
NSE:ICICIGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,667.10 | 1,686.50 | 1,652.00 | 1,680.60 | - | 1.13% | 358,339 |
| Jul 24, 2026 | 1,614.30 | 1,666.20 | 1,605.00 | 1,661.80 | 1,661.80 | 2.64% | 1,693,997 |
| Jul 23, 2026 | 1,586.00 | 1,628.50 | 1,570.40 | 1,619.00 | 1,619.00 | 2.24% | 1,371,420 |
| Jul 22, 2026 | 1,616.00 | 1,620.70 | 1,574.40 | 1,583.50 | 1,583.50 | -2.49% | 1,295,890 |
| Jul 21, 2026 | 1,624.00 | 1,627.00 | 1,609.30 | 1,624.00 | 1,624.00 | 0.15% | 496,225 |
| Jul 20, 2026 | 1,618.00 | 1,626.90 | 1,604.10 | 1,621.60 | 1,621.60 | 0.58% | 528,912 |
| Jul 17, 2026 | 1,616.90 | 1,616.90 | 1,571.80 | 1,612.20 | 1,612.20 | -0.71% | 4,018,447 |
| Jul 16, 2026 | 1,700.00 | 1,723.90 | 1,544.60 | 1,623.80 | 1,623.80 | -10.51% | 13,018,936 |
| Jul 15, 2026 | 1,800.00 | 1,821.90 | 1,790.90 | 1,814.60 | 1,814.60 | 1.48% | 637,190 |
| Jul 14, 2026 | 1,785.10 | 1,800.00 | 1,748.50 | 1,788.10 | 1,788.10 | 0.04% | 1,081,265 |
| Jul 13, 2026 | 1,806.00 | 1,812.80 | 1,745.20 | 1,787.30 | 1,787.30 | -2.13% | 1,585,337 |
| Jul 10, 2026 | 1,800.00 | 1,837.40 | 1,798.40 | 1,826.20 | 1,826.20 | 1.76% | 504,410 |
| Jul 9, 2026 | 1,820.00 | 1,820.00 | 1,780.20 | 1,794.70 | 1,794.70 | -0.53% | 425,054 |
| Jul 8, 2026 | 1,795.30 | 1,837.90 | 1,793.60 | 1,804.20 | 1,804.20 | 0.55% | 818,878 |
| Jul 7, 2026 | 1,785.40 | 1,807.20 | 1,771.80 | 1,794.30 | 1,794.30 | 0.50% | 460,961 |
| Jul 6, 2026 | 1,777.00 | 1,788.80 | 1,766.80 | 1,785.40 | 1,785.40 | 0.71% | 224,316 |
| Jul 3, 2026 | 1,762.90 | 1,783.00 | 1,762.90 | 1,772.80 | 1,772.80 | 0.67% | 408,344 |
| Jul 2, 2026 | 1,766.00 | 1,767.60 | 1,742.40 | 1,761.00 | 1,761.00 | 0.19% | 363,624 |
| Jul 1, 2026 | 1,734.90 | 1,763.00 | 1,733.00 | 1,757.60 | 1,757.60 | 0.91% | 630,534 |
| Jun 30, 2026 | 1,775.00 | 1,775.10 | 1,733.40 | 1,741.70 | 1,741.70 | -1.49% | 1,825,831 |
| Jun 29, 2026 | 1,810.00 | 1,822.70 | 1,763.00 | 1,768.10 | 1,768.10 | -2.51% | 605,975 |
| Jun 25, 2026 | 1,835.00 | 1,839.30 | 1,809.00 | 1,813.60 | 1,813.60 | -0.41% | 420,984 |
| Jun 24, 2026 | 1,838.50 | 1,847.90 | 1,813.50 | 1,821.10 | 1,821.10 | -0.62% | 500,864 |
| Jun 23, 2026 | 1,852.10 | 1,866.60 | 1,822.20 | 1,832.50 | 1,832.50 | -1.49% | 219,434 |
| Jun 22, 2026 | 1,877.90 | 1,893.50 | 1,855.00 | 1,860.20 | 1,860.20 | -0.53% | 655,498 |
| Jun 19, 2026 | 1,844.90 | 1,884.10 | 1,818.70 | 1,870.10 | 1,870.10 | 1.69% | 1,503,031 |
| Jun 18, 2026 | 1,788.00 | 1,844.00 | 1,785.30 | 1,839.00 | 1,839.00 | 2.71% | 539,566 |
| Jun 17, 2026 | 1,771.10 | 1,797.00 | 1,771.10 | 1,790.50 | 1,790.50 | 0.39% | 947,808 |
| Jun 16, 2026 | 1,734.40 | 1,790.00 | 1,732.00 | 1,783.60 | 1,783.60 | 2.85% | 389,087 |
| Jun 15, 2026 | 1,715.00 | 1,744.20 | 1,715.00 | 1,734.10 | 1,734.10 | 2.26% | 496,234 |
| Jun 12, 2026 | 1,721.00 | 1,721.00 | 1,671.80 | 1,695.70 | 1,695.70 | -0.98% | 702,448 |
| Jun 11, 2026 | 1,732.20 | 1,735.80 | 1,707.70 | 1,712.40 | 1,712.40 | -1.14% | 260,159 |
| Jun 10, 2026 | 1,777.20 | 1,790.00 | 1,728.00 | 1,732.20 | 1,732.20 | -2.56% | 556,318 |
| Jun 9, 2026 | 1,738.40 | 1,802.40 | 1,738.40 | 1,777.70 | 1,777.70 | 2.26% | 1,059,311 |
| Jun 8, 2026 | 1,735.00 | 1,757.40 | 1,731.60 | 1,738.40 | 1,738.40 | -1.11% | 416,610 |
| Jun 5, 2026 | 1,737.70 | 1,773.50 | 1,737.70 | 1,758.00 | 1,758.00 | 1.45% | 756,353 |
| Jun 4, 2026 | 1,726.00 | 1,746.20 | 1,726.00 | 1,732.90 | 1,732.90 | -0.45% | 651,770 |
| Jun 3, 2026 | 1,730.20 | 1,745.00 | 1,720.00 | 1,740.80 | 1,740.80 | -0.33% | 711,061 |
| Jun 2, 2026 | 1,744.10 | 1,758.80 | 1,718.40 | 1,746.50 | 1,746.50 | -0.08% | 743,670 |
| Jun 1, 2026 | 1,790.90 | 1,795.70 | 1,735.10 | 1,747.90 | 1,747.90 | -2.47% | 708,513 |
| May 29, 2026 | 1,852.50 | 1,857.10 | 1,739.50 | 1,792.20 | 1,792.20 | -2.79% | 2,916,778 |
| May 27, 2026 | 1,861.00 | 1,870.70 | 1,848.50 | 1,850.60 | 1,843.60 | -0.52% | 241,816 |
| May 26, 2026 | 1,862.00 | 1,887.50 | 1,842.00 | 1,860.30 | 1,853.26 | 0.32% | 279,695 |
| May 25, 2026 | 1,835.10 | 1,860.80 | 1,832.40 | 1,854.30 | 1,847.29 | 1.54% | 388,195 |
| May 22, 2026 | 1,809.90 | 1,850.50 | 1,808.50 | 1,826.20 | 1,819.29 | 1.40% | 486,144 |
| May 21, 2026 | 1,791.90 | 1,805.00 | 1,767.20 | 1,801.00 | 1,794.19 | 0.91% | 387,656 |
| May 20, 2026 | 1,794.10 | 1,811.90 | 1,776.00 | 1,784.80 | 1,778.05 | -2.08% | 667,259 |
| May 19, 2026 | 1,813.00 | 1,833.20 | 1,807.80 | 1,822.80 | 1,815.91 | 0.54% | 247,256 |
| May 18, 2026 | 1,820.00 | 1,830.00 | 1,789.50 | 1,813.00 | 1,806.14 | -1.21% | 306,298 |
| May 15, 2026 | 1,848.00 | 1,856.80 | 1,824.80 | 1,835.20 | 1,828.26 | -0.74% | 272,765 |