ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,566.20
-17.60 (-1.11%)
Oct 29, 2026, 12:00 PM IST
NSE:ICICIGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,583.70 | 1,584.40 | 1,560.20 | 1,566.20 | 1,566.20 | -1.11% | 116,899 |
| Oct 28, 2026 | 1,578.00 | 1,588.00 | 1,560.00 | 1,583.80 | 1,583.80 | 0.48% | 357,399 |
| Oct 27, 2026 | 1,575.00 | 1,583.90 | 1,556.10 | 1,576.20 | 1,576.20 | -0.24% | 323,192 |
| Oct 26, 2026 | 1,589.90 | 1,603.80 | 1,570.00 | 1,580.00 | 1,580.00 | -0.75% | 635,708 |
| Oct 23, 2026 | 1,617.10 | 1,625.20 | 1,580.00 | 1,592.00 | 1,592.00 | -2.09% | 272,909 |
| Oct 22, 2026 | 1,625.20 | 1,652.10 | 1,616.50 | 1,633.00 | 1,626.00 | -0.43% | 306,092 |
| Oct 21, 2026 | 1,655.00 | 1,662.40 | 1,626.30 | 1,640.00 | 1,632.97 | -0.61% | 545,720 |
| Oct 19, 2026 | 1,681.00 | 1,694.50 | 1,642.00 | 1,650.00 | 1,642.93 | -1.79% | 510,963 |
| Oct 16, 2026 | 1,685.10 | 1,703.10 | 1,660.20 | 1,680.10 | 1,672.90 | -0.67% | 1,550,072 |
| Oct 15, 2026 | 1,779.10 | 1,786.00 | 1,683.30 | 1,691.50 | 1,684.25 | -1.26% | 2,945,962 |
| Oct 14, 2026 | 1,685.80 | 1,753.30 | 1,681.00 | 1,713.00 | 1,705.66 | 1.25% | 1,678,502 |
| Oct 13, 2026 | 1,660.50 | 1,704.00 | 1,659.40 | 1,691.80 | 1,684.55 | 1.06% | 602,421 |
| Oct 12, 2026 | 1,684.70 | 1,690.10 | 1,631.00 | 1,674.00 | 1,666.82 | -0.96% | 748,749 |
| Oct 9, 2026 | 1,625.00 | 1,699.40 | 1,620.00 | 1,690.20 | 1,682.95 | 4.08% | 1,546,424 |
| Oct 8, 2026 | 1,591.00 | 1,628.60 | 1,589.30 | 1,624.00 | 1,617.04 | 2.14% | 896,637 |
| Oct 7, 2026 | 1,586.10 | 1,601.00 | 1,574.60 | 1,590.00 | 1,583.18 | -0.52% | 875,700 |
| Oct 6, 2026 | 1,595.00 | 1,606.00 | 1,576.00 | 1,598.30 | 1,591.45 | -0.11% | 333,763 |
| Oct 5, 2026 | 1,563.00 | 1,608.00 | 1,561.10 | 1,600.00 | 1,593.14 | 2.37% | 1,196,366 |
| Oct 1, 2026 | 1,579.00 | 1,594.70 | 1,562.60 | 1,563.00 | 1,556.30 | -1.70% | 1,189,772 |
| Sep 30, 2026 | 1,516.10 | 1,590.00 | 1,511.60 | 1,590.00 | 1,583.18 | 4.95% | 1,952,166 |
| Sep 29, 2026 | 1,532.00 | 1,550.00 | 1,498.20 | 1,515.00 | 1,508.51 | -1.62% | 756,660 |
| Sep 28, 2026 | 1,544.00 | 1,559.30 | 1,526.20 | 1,540.00 | 1,533.40 | -0.88% | 453,608 |
| Sep 25, 2026 | 1,577.00 | 1,586.10 | 1,550.00 | 1,553.70 | 1,547.04 | -1.48% | 850,179 |
| Sep 24, 2026 | 1,471.90 | 1,583.90 | 1,465.60 | 1,577.00 | 1,570.24 | 5.09% | 2,743,847 |
| Sep 23, 2026 | 1,482.60 | 1,505.00 | 1,482.30 | 1,500.60 | 1,494.17 | 1.39% | 708,998 |
| Sep 22, 2026 | 1,511.00 | 1,513.80 | 1,480.00 | 1,480.00 | 1,473.66 | -1.93% | 690,497 |
| Sep 21, 2026 | 1,459.90 | 1,514.50 | 1,459.90 | 1,509.10 | 1,502.63 | 3.50% | 1,427,947 |
| Sep 18, 2026 | 1,485.70 | 1,486.80 | 1,458.10 | 1,458.10 | 1,451.85 | -1.92% | 925,599 |
| Sep 17, 2026 | 1,440.00 | 1,498.10 | 1,435.50 | 1,486.70 | 1,480.33 | 3.24% | 728,137 |
| Sep 16, 2026 | 1,440.00 | 1,455.60 | 1,429.90 | 1,440.00 | 1,433.83 | 0.86% | 449,383 |
| Sep 15, 2026 | 1,460.00 | 1,463.00 | 1,423.10 | 1,427.70 | 1,421.58 | -2.20% | 951,910 |
| Sep 11, 2026 | 1,465.00 | 1,465.00 | 1,443.70 | 1,459.80 | 1,453.54 | -0.35% | 663,654 |
| Sep 10, 2026 | 1,473.70 | 1,476.00 | 1,459.10 | 1,465.00 | 1,458.72 | -0.61% | 312,999 |
| Sep 9, 2026 | 1,485.20 | 1,485.70 | 1,460.20 | 1,474.00 | 1,467.68 | -0.70% | 974,837 |
| Sep 8, 2026 | 1,500.00 | 1,503.30 | 1,474.50 | 1,484.40 | 1,478.04 | -0.60% | 458,407 |
| Sep 7, 2026 | 1,517.00 | 1,517.00 | 1,493.10 | 1,493.40 | 1,487.00 | -1.10% | 426,021 |
| Sep 4, 2026 | 1,521.70 | 1,533.80 | 1,507.40 | 1,510.00 | 1,503.53 | -0.77% | 824,875 |
| Sep 3, 2026 | 1,541.40 | 1,541.40 | 1,510.10 | 1,521.70 | 1,515.18 | -1.00% | 541,112 |
| Sep 2, 2026 | 1,542.20 | 1,554.40 | 1,521.10 | 1,537.00 | 1,530.41 | -1.91% | 605,897 |
| Sep 1, 2026 | 1,565.00 | 1,573.40 | 1,542.30 | 1,566.90 | 1,560.18 | - | 446,492 |
| Aug 31, 2026 | 1,567.10 | 1,567.60 | 1,540.00 | 1,566.90 | 1,560.18 | 0.31% | 1,409,815 |
| Aug 28, 2026 | 1,588.10 | 1,589.00 | 1,550.10 | 1,562.00 | 1,555.30 | -1.64% | 859,511 |
| Aug 27, 2026 | 1,594.00 | 1,606.00 | 1,585.40 | 1,588.10 | 1,581.29 | -0.55% | 864,889 |
| Aug 26, 2026 | 1,618.00 | 1,629.60 | 1,586.70 | 1,596.90 | 1,590.05 | -1.18% | 5,634,591 |
| Aug 25, 2026 | 1,612.00 | 1,622.30 | 1,602.00 | 1,616.00 | 1,609.07 | -0.25% | 706,848 |
| Aug 24, 2026 | 1,619.00 | 1,626.40 | 1,612.60 | 1,620.00 | 1,613.06 | 0.19% | 621,769 |
| Aug 21, 2026 | 1,627.30 | 1,634.80 | 1,613.50 | 1,617.00 | 1,610.07 | -0.49% | 916,594 |
| Aug 20, 2026 | 1,617.00 | 1,650.00 | 1,617.00 | 1,625.00 | 1,618.03 | 0.58% | 667,664 |
| Aug 19, 2026 | 1,625.00 | 1,632.80 | 1,611.00 | 1,615.70 | 1,608.77 | -0.50% | 325,133 |
| Aug 18, 2026 | 1,626.30 | 1,637.50 | 1,615.20 | 1,623.80 | 1,616.84 | -0.15% | 625,804 |