ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India · Delayed Price · Currency is INR 1,617.00
-8.00 (-0.49%)
Aug 21, 2026, 3:14 PM IST
NSE:ICICIGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,667.10 | 1,693.10 | 1,652.00 | 1,681.00 | 1,681.00 | 1.16% | 904,443 |
| 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 |