ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,590.00
-8.30 (-0.52%)
Oct 7, 2026, 3:14 PM IST
NSE:ICICIGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,586.10 | 1,600.90 | 1,574.60 | 1,590.00 | 1,590.00 | -0.52% | 875,700 |
| Oct 6, 2026 | 1,595.00 | 1,606.00 | 1,576.00 | 1,598.30 | 1,598.30 | -0.11% | 333,763 |
| Oct 5, 2026 | 1,563.00 | 1,608.00 | 1,561.10 | 1,600.00 | 1,600.00 | 2.37% | 1,196,366 |
| Oct 1, 2026 | 1,579.00 | 1,594.70 | 1,562.60 | 1,563.00 | 1,563.00 | -1.70% | 1,189,772 |
| Sep 30, 2026 | 1,516.10 | 1,590.00 | 1,511.60 | 1,590.00 | 1,590.00 | 4.95% | 1,952,166 |
| Sep 29, 2026 | 1,532.00 | 1,550.00 | 1,498.20 | 1,515.00 | 1,515.00 | -1.62% | 756,660 |
| Sep 28, 2026 | 1,544.00 | 1,559.30 | 1,526.20 | 1,540.00 | 1,540.00 | -0.88% | 453,608 |
| Sep 25, 2026 | 1,577.00 | 1,586.10 | 1,550.00 | 1,553.70 | 1,553.70 | -1.48% | 850,179 |
| Sep 24, 2026 | 1,471.90 | 1,583.90 | 1,465.60 | 1,577.00 | 1,577.00 | 5.09% | 2,743,847 |
| Sep 23, 2026 | 1,482.60 | 1,505.00 | 1,482.30 | 1,500.60 | 1,500.60 | 1.39% | 708,998 |
| Sep 22, 2026 | 1,511.00 | 1,513.80 | 1,480.00 | 1,480.00 | 1,480.00 | -1.93% | 690,497 |
| Sep 21, 2026 | 1,459.90 | 1,514.50 | 1,459.90 | 1,509.10 | 1,509.10 | 3.50% | 1,427,947 |
| Sep 18, 2026 | 1,485.70 | 1,486.80 | 1,458.10 | 1,458.10 | 1,458.10 | -1.92% | 925,599 |
| Sep 17, 2026 | 1,440.00 | 1,498.10 | 1,435.50 | 1,486.70 | 1,486.70 | 3.24% | 728,137 |
| Sep 16, 2026 | 1,440.00 | 1,455.60 | 1,429.90 | 1,440.00 | 1,440.00 | 0.86% | 449,383 |
| Sep 15, 2026 | 1,460.00 | 1,463.00 | 1,423.10 | 1,427.70 | 1,427.70 | -2.20% | 951,910 |
| Sep 11, 2026 | 1,465.00 | 1,465.00 | 1,443.70 | 1,459.80 | 1,459.80 | -0.35% | 663,654 |
| Sep 10, 2026 | 1,473.70 | 1,476.00 | 1,459.10 | 1,465.00 | 1,465.00 | -0.61% | 312,999 |
| Sep 9, 2026 | 1,485.20 | 1,485.70 | 1,460.20 | 1,474.00 | 1,474.00 | -0.70% | 974,837 |
| Sep 8, 2026 | 1,500.00 | 1,503.30 | 1,474.50 | 1,484.40 | 1,484.40 | -0.60% | 458,407 |
| Sep 7, 2026 | 1,517.00 | 1,517.00 | 1,493.10 | 1,493.40 | 1,493.40 | -1.10% | 426,021 |
| Sep 4, 2026 | 1,521.70 | 1,533.80 | 1,507.40 | 1,510.00 | 1,510.00 | -0.77% | 824,875 |
| Sep 3, 2026 | 1,541.40 | 1,541.40 | 1,510.10 | 1,521.70 | 1,521.70 | -1.00% | 541,112 |
| Sep 2, 2026 | 1,542.20 | 1,554.40 | 1,521.10 | 1,537.00 | 1,537.00 | -1.91% | 605,897 |
| Sep 1, 2026 | 1,565.00 | 1,573.40 | 1,542.30 | 1,566.90 | 1,566.90 | - | 446,492 |
| Aug 31, 2026 | 1,567.10 | 1,567.60 | 1,540.00 | 1,566.90 | 1,566.90 | 0.31% | 1,409,815 |
| Aug 28, 2026 | 1,588.10 | 1,589.00 | 1,550.10 | 1,562.00 | 1,562.00 | -1.64% | 859,511 |
| Aug 27, 2026 | 1,594.00 | 1,606.00 | 1,585.40 | 1,588.10 | 1,588.10 | -0.55% | 864,889 |
| Aug 26, 2026 | 1,618.00 | 1,629.60 | 1,586.70 | 1,596.90 | 1,596.90 | -1.18% | 5,634,591 |
| Aug 25, 2026 | 1,612.00 | 1,622.30 | 1,602.00 | 1,616.00 | 1,616.00 | -0.25% | 706,848 |
| Aug 24, 2026 | 1,619.00 | 1,626.40 | 1,612.60 | 1,620.00 | 1,620.00 | 0.19% | 621,769 |
| Aug 21, 2026 | 1,627.30 | 1,634.80 | 1,613.50 | 1,617.00 | 1,617.00 | -0.49% | 916,594 |
| Aug 20, 2026 | 1,617.00 | 1,650.00 | 1,617.00 | 1,625.00 | 1,625.00 | 0.58% | 667,664 |
| Aug 19, 2026 | 1,625.00 | 1,632.80 | 1,611.00 | 1,615.70 | 1,615.70 | -0.50% | 325,133 |
| Aug 18, 2026 | 1,626.30 | 1,637.50 | 1,615.20 | 1,623.80 | 1,623.80 | -0.15% | 625,804 |
| Aug 17, 2026 | 1,629.20 | 1,637.30 | 1,620.00 | 1,626.30 | 1,626.30 | -0.23% | 299,654 |
| Aug 14, 2026 | 1,633.80 | 1,633.80 | 1,616.00 | 1,630.00 | 1,630.00 | 0.12% | 534,759 |
| Aug 13, 2026 | 1,635.00 | 1,635.00 | 1,617.90 | 1,628.00 | 1,628.00 | -0.43% | 342,993 |
| Aug 12, 2026 | 1,646.70 | 1,649.60 | 1,621.00 | 1,635.00 | 1,635.00 | -0.52% | 745,439 |
| Aug 11, 2026 | 1,651.00 | 1,654.90 | 1,629.40 | 1,643.50 | 1,643.50 | -0.32% | 514,500 |
| Aug 10, 2026 | 1,639.00 | 1,650.00 | 1,608.80 | 1,648.80 | 1,648.80 | 0.60% | 690,097 |
| Aug 7, 2026 | 1,646.10 | 1,658.70 | 1,631.40 | 1,639.00 | 1,639.00 | -1.15% | 395,441 |
| Aug 6, 2026 | 1,676.00 | 1,691.40 | 1,638.00 | 1,658.00 | 1,658.00 | -1.54% | 1,843,593 |
| Aug 5, 2026 | 1,729.30 | 1,771.00 | 1,662.60 | 1,684.00 | 1,684.00 | 2.38% | 3,035,804 |
| Aug 4, 2026 | 1,675.00 | 1,675.00 | 1,632.20 | 1,644.80 | 1,644.80 | -1.80% | 427,517 |
| Aug 3, 2026 | 1,632.70 | 1,675.00 | 1,632.70 | 1,675.00 | 1,675.00 | 3.16% | 908,054 |
| Jul 31, 2026 | 1,636.00 | 1,644.50 | 1,618.60 | 1,623.70 | 1,623.70 | -0.87% | 471,503 |
| Jul 30, 2026 | 1,645.10 | 1,647.30 | 1,620.10 | 1,637.90 | 1,637.90 | -0.66% | 432,105 |
| Jul 29, 2026 | 1,699.00 | 1,699.70 | 1,643.00 | 1,648.80 | 1,648.80 | -2.08% | 605,476 |
| Jul 28, 2026 | 1,684.30 | 1,708.40 | 1,665.20 | 1,683.80 | 1,683.80 | 0.17% | 500,147 |