ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,761.00
-9.60 (-0.54%)
Apr 30, 2026, 3:30 PM IST
NSE:ICICIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,866.00 | 1,890.10 | 1,856.20 | 1,880.30 | 1,880.30 | 0.27% | 361,444 |
| Mar 5, 2026 | 1,855.50 | 1,880.90 | 1,841.10 | 1,875.20 | 1,875.20 | 1.06% | 598,956 |
| Mar 4, 2026 | 1,874.00 | 1,887.20 | 1,845.00 | 1,855.50 | 1,855.50 | -2.11% | 705,662 |
| Mar 2, 2026 | 1,835.60 | 1,913.30 | 1,835.60 | 1,895.50 | 1,895.50 | -0.32% | 368,735 |
| Feb 27, 2026 | 1,945.00 | 1,945.00 | 1,891.70 | 1,901.50 | 1,901.50 | -2.31% | 852,656 |
| 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 |