ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,830.80
+29.80 (1.65%)
May 22, 2026, 3:29 PM IST
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,809.90 | 1,850.50 | 1,808.50 | 1,826.20 | 1,826.20 | 1.40% | 486,144 |
| May 21, 2026 | 1,791.90 | 1,805.00 | 1,767.20 | 1,801.00 | 1,801.00 | 0.91% | 387,656 |
| May 20, 2026 | 1,794.10 | 1,811.90 | 1,776.00 | 1,784.80 | 1,784.80 | -2.08% | 667,259 |
| May 19, 2026 | 1,813.00 | 1,833.20 | 1,807.80 | 1,822.80 | 1,822.80 | 0.54% | 247,256 |
| May 18, 2026 | 1,820.00 | 1,830.00 | 1,789.50 | 1,813.00 | 1,813.00 | -1.21% | 306,298 |
| May 15, 2026 | 1,848.00 | 1,856.80 | 1,824.80 | 1,835.20 | 1,835.20 | -0.74% | 272,765 |
| May 14, 2026 | 1,816.00 | 1,852.20 | 1,800.90 | 1,848.90 | 1,848.90 | 2.48% | 347,634 |
| May 13, 2026 | 1,782.70 | 1,818.00 | 1,763.60 | 1,804.20 | 1,804.20 | 1.20% | 604,280 |
| May 12, 2026 | 1,834.00 | 1,834.00 | 1,777.00 | 1,782.80 | 1,782.80 | -2.50% | 837,247 |
| May 11, 2026 | 1,820.00 | 1,842.70 | 1,803.60 | 1,828.60 | 1,828.60 | 0.03% | 422,956 |
| May 8, 2026 | 1,858.00 | 1,861.20 | 1,792.30 | 1,828.00 | 1,828.00 | -1.20% | 1,151,253 |
| May 7, 2026 | 1,817.00 | 1,862.80 | 1,810.50 | 1,850.20 | 1,850.20 | 2.23% | 1,106,982 |
| May 6, 2026 | 1,785.00 | 1,822.60 | 1,775.20 | 1,809.90 | 1,809.90 | 1.86% | 1,034,320 |
| May 5, 2026 | 1,754.00 | 1,780.00 | 1,745.00 | 1,776.90 | 1,776.90 | 1.14% | 492,459 |
| May 4, 2026 | 1,762.00 | 1,783.20 | 1,742.90 | 1,756.80 | 1,756.80 | -0.36% | 605,738 |
| Apr 30, 2026 | 1,760.00 | 1,777.00 | 1,736.30 | 1,763.20 | 1,763.20 | -0.42% | 774,438 |
| Apr 29, 2026 | 1,781.00 | 1,806.70 | 1,765.10 | 1,770.60 | 1,770.60 | -0.07% | 313,134 |
| Apr 28, 2026 | 1,772.30 | 1,786.90 | 1,758.80 | 1,771.80 | 1,771.80 | 0.07% | 351,217 |
| Apr 27, 2026 | 1,780.00 | 1,792.40 | 1,758.10 | 1,770.50 | 1,770.50 | -0.09% | 400,221 |
| Apr 24, 2026 | 1,814.40 | 1,819.30 | 1,765.00 | 1,772.10 | 1,772.10 | -2.09% | 380,216 |
| Apr 23, 2026 | 1,829.00 | 1,838.40 | 1,797.30 | 1,809.90 | 1,809.90 | -1.04% | 513,360 |
| Apr 22, 2026 | 1,832.70 | 1,847.40 | 1,815.00 | 1,829.00 | 1,829.00 | -0.60% | 823,430 |
| Apr 21, 2026 | 1,875.00 | 1,875.00 | 1,831.00 | 1,840.00 | 1,840.00 | -1.95% | 632,644 |
| Apr 20, 2026 | 1,891.60 | 1,908.80 | 1,859.50 | 1,876.50 | 1,876.50 | -0.80% | 319,379 |
| Apr 17, 2026 | 1,899.00 | 1,899.00 | 1,860.40 | 1,891.60 | 1,891.60 | 0.26% | 419,529 |
| Apr 16, 2026 | 1,867.20 | 1,908.90 | 1,842.60 | 1,886.70 | 1,886.70 | 1.54% | 1,196,369 |
| Apr 15, 2026 | 1,802.80 | 1,865.70 | 1,795.00 | 1,858.00 | 1,858.00 | 4.25% | 1,397,457 |
| Apr 13, 2026 | 1,745.70 | 1,853.30 | 1,745.70 | 1,782.20 | 1,782.20 | -0.21% | 322,351 |
| Apr 10, 2026 | 1,772.10 | 1,802.00 | 1,770.10 | 1,786.00 | 1,786.00 | 0.98% | 429,790 |
| Apr 9, 2026 | 1,745.00 | 1,791.30 | 1,733.10 | 1,768.60 | 1,768.60 | 1.03% | 1,126,914 |
| Apr 8, 2026 | 1,753.20 | 1,779.00 | 1,742.00 | 1,750.50 | 1,750.50 | 1.38% | 697,663 |
| Apr 7, 2026 | 1,692.00 | 1,735.30 | 1,675.30 | 1,726.60 | 1,726.60 | 0.79% | 524,051 |
| Apr 6, 2026 | 1,700.90 | 1,720.10 | 1,675.00 | 1,713.00 | 1,713.00 | 1.41% | 315,391 |
| Apr 2, 2026 | 1,688.00 | 1,694.40 | 1,629.50 | 1,689.10 | 1,689.10 | -0.34% | 1,199,436 |
| Apr 1, 2026 | 1,735.00 | 1,754.90 | 1,689.00 | 1,694.90 | 1,694.90 | -0.92% | 952,924 |
| Mar 30, 2026 | 1,710.00 | 1,731.90 | 1,678.70 | 1,710.60 | 1,710.60 | -2.08% | 2,042,303 |
| Mar 27, 2026 | 1,770.30 | 1,774.20 | 1,735.40 | 1,747.00 | 1,747.00 | -1.32% | 5,111,040 |
| Mar 25, 2026 | 1,740.10 | 1,780.90 | 1,736.00 | 1,770.30 | 1,770.30 | 2.32% | 505,039 |
| Mar 24, 2026 | 1,750.00 | 1,758.00 | 1,703.20 | 1,730.10 | 1,730.10 | 0.46% | 603,516 |
| Mar 23, 2026 | 1,761.00 | 1,771.30 | 1,706.00 | 1,722.20 | 1,722.20 | -3.09% | 1,369,456 |
| Mar 20, 2026 | 1,800.10 | 1,810.70 | 1,772.20 | 1,777.20 | 1,777.20 | -0.83% | 380,679 |
| Mar 19, 2026 | 1,825.10 | 1,825.10 | 1,785.90 | 1,792.10 | 1,792.10 | -2.14% | 639,913 |
| Mar 18, 2026 | 1,837.50 | 1,847.30 | 1,796.30 | 1,831.20 | 1,831.20 | -0.25% | 954,930 |
| Mar 17, 2026 | 1,850.50 | 1,863.80 | 1,829.40 | 1,835.80 | 1,835.80 | -0.79% | 623,480 |
| Mar 16, 2026 | 1,836.20 | 1,855.00 | 1,806.60 | 1,850.50 | 1,850.50 | 0.73% | 725,655 |
| Mar 13, 2026 | 1,840.10 | 1,860.00 | 1,832.40 | 1,837.10 | 1,837.10 | -0.98% | 348,466 |
| Mar 12, 2026 | 1,872.90 | 1,872.90 | 1,840.20 | 1,855.30 | 1,855.30 | -1.06% | 606,686 |
| Mar 11, 2026 | 1,890.00 | 1,907.50 | 1,865.20 | 1,875.20 | 1,875.20 | -0.75% | 777,067 |
| Mar 10, 2026 | 1,908.00 | 1,908.00 | 1,886.00 | 1,889.30 | 1,889.30 | -0.02% | 478,392 |
| Mar 9, 2026 | 1,857.20 | 1,910.70 | 1,844.80 | 1,889.70 | 1,889.70 | 0.50% | 348,946 |