Skip to main content
ICICI Lombard General Insurance Company Limited (BOM:540716)
India flag India · Delayed Price · Currency is INR
1,975.65
-6.85 (-0.35%)
At close: Dec 5, 2025

BOM:540716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,982.401,992.051,970.101,975.651,975.65-0.35%1,828
Dec 4, 20251,970.851,989.001,956.551,982.501,982.500.55%2,698
Dec 3, 20251,975.151,984.551,953.401,971.601,971.60-0.75%2,218
Dec 2, 20251,993.901,993.901,952.401,986.501,986.50-0.37%4,844
Dec 1, 20251,979.001,995.301,960.001,993.801,993.801.16%9,761
Nov 28, 20251,980.151,980.151,954.051,970.951,970.95-0.46%85,092
Nov 27, 20252,029.602,029.601,975.101,980.151,980.15-1.43%7,328
Nov 26, 20251,985.652,025.051,985.652,008.902,008.900.48%8,922
Nov 25, 20251,990.002,017.351,989.001,999.251,999.250.09%4,621
Nov 24, 20252,010.002,015.901,979.701,997.451,997.45-0.33%137,920
Nov 21, 20252,054.252,054.252,000.602,004.002,004.00-1.65%2,020,246
Nov 20, 20252,057.902,059.352,031.952,037.602,037.60-0.03%4,457
Nov 19, 20252,025.252,050.002,016.502,038.302,038.300.63%3,591
Nov 18, 20252,043.102,043.102,018.252,025.452,025.45-0.88%8,646
Nov 17, 20252,009.452,050.002,009.452,043.502,043.501.81%8,288
Nov 14, 20252,053.152,053.151,996.002,007.252,007.25-1.26%3,045
Nov 13, 20252,028.402,064.152,024.502,032.802,032.800.24%17,116
Nov 12, 20251,998.352,037.601,998.152,027.952,027.951.57%10,356
Nov 11, 20252,024.452,024.501,985.101,996.551,996.55-1.38%3,747
Nov 10, 20252,020.202,045.002,006.052,024.502,024.500.22%6,249
Nov 7, 20251,998.402,026.701,980.002,020.002,020.000.98%11,633
Nov 6, 20252,013.452,028.901,996.502,000.352,000.35-1.94%10,272
Nov 4, 20252,027.952,059.002,011.502,040.002,040.001.62%37,687
Nov 3, 20251,972.102,016.001,972.102,007.502,007.500.62%8,083
Oct 31, 20252,000.702,028.851,991.651,995.201,995.20-0.93%4,842
Oct 30, 20252,030.152,031.502,005.202,014.002,014.00-0.84%7,776
Oct 29, 20252,030.402,034.902,008.252,031.052,031.050.57%11,603
Oct 28, 20251,978.652,025.001,978.652,019.452,019.451.67%17,424
Oct 27, 20251,986.702,014.201,981.701,986.351,986.35-0.45%8,439
Oct 24, 20251,981.201,998.001,963.951,995.301,995.300.78%14,672
Oct 23, 20252,007.002,016.501,975.751,979.851,979.85-1.36%7,491
Oct 21, 20252,039.952,039.952,001.752,007.152,000.65-0.18%2,462
Oct 20, 20251,993.352,038.151,993.352,010.852,004.340.45%12,117
Oct 17, 20251,988.752,015.301,988.752,001.751,995.27-0.40%9,635
Oct 16, 20252,013.952,027.002,000.002,009.802,003.29-0.53%36,731
Oct 15, 20251,890.052,035.001,890.052,020.602,014.068.71%415,505
Oct 14, 20251,868.951,868.951,832.201,858.651,852.631.34%11,208
Oct 13, 20251,850.051,856.001,828.101,834.151,828.21-1.47%31,622
Oct 10, 20251,883.201,901.251,856.801,861.501,855.47-1.10%5,473
Oct 9, 20251,878.251,892.401,853.551,882.201,876.100.22%7,480
Oct 8, 20251,922.951,922.951,875.701,878.101,872.02-1.54%5,259
Oct 7, 20251,932.901,939.051,903.501,907.401,901.22-0.95%83,776
Oct 6, 20251,929.451,930.701,904.501,925.601,919.360.76%7,482
Oct 3, 20251,933.451,933.451,893.551,911.101,904.910.34%9,751
Oct 1, 20251,875.401,909.001,866.451,904.551,898.380.82%34,274
Sep 30, 20251,914.051,914.051,884.851,889.001,882.88-0.83%9,798
Sep 29, 20251,886.151,909.301,871.501,904.851,898.680.55%170,635
Sep 26, 20251,894.751,905.001,876.001,894.401,888.270.62%13,983
Sep 25, 20251,871.251,886.651,856.501,882.701,876.600.23%14,345
Sep 24, 20251,886.051,897.501,867.351,878.451,872.37-0.86%17,990
Sep 23, 20251,886.201,901.001,871.851,894.651,888.510.44%9,248
Sep 22, 20251,850.051,890.301,850.051,886.401,880.291.07%14,211
Sep 19, 20251,914.651,914.651,849.251,866.351,860.31-0.99%5,524
Sep 18, 20251,872.951,887.201,865.151,885.101,879.000.66%7,448
Sep 17, 20251,888.451,908.901,865.001,872.701,866.64-2.03%23,419
Sep 16, 20251,902.201,935.001,896.451,911.501,905.310.61%89,165
Sep 15, 20251,901.601,907.251,880.101,899.851,893.700.34%4,162
Sep 12, 20251,879.951,908.901,858.201,893.351,887.221.25%8,060
Sep 11, 20251,851.051,880.151,836.451,870.001,863.940.79%7,157
Sep 10, 20251,833.051,861.151,833.051,855.401,849.391.12%74,705
Sep 9, 20251,833.201,854.351,819.201,834.901,828.960.10%12,373
Sep 8, 20251,843.151,854.551,817.801,833.151,827.21-0.44%21,260
Sep 5, 20251,883.751,883.751,830.101,841.301,835.34-1.66%9,340
Sep 4, 20251,914.551,918.651,851.351,872.401,866.342.56%19,192
Sep 3, 20251,822.651,839.951,805.701,825.651,819.740.19%4,636
Sep 2, 20251,841.401,851.601,815.001,822.201,816.30-0.99%155,944
Sep 1, 20251,848.851,848.851,821.501,840.401,834.44-0.04%6,797
Aug 29, 20251,844.101,868.751,833.001,841.101,835.14-1.05%6,892
Aug 28, 20251,959.951,959.951,851.001,860.601,854.57-0.57%4,503
Aug 26, 20251,910.651,916.301,863.701,871.201,865.14-2.47%5,894
Aug 25, 20251,915.001,940.701,902.601,918.651,912.440.35%5,085
Aug 22, 20251,965.451,977.151,908.051,912.001,905.81-2.72%9,175
Aug 21, 20251,994.651,997.551,962.451,965.451,959.09-0.20%12,173
Aug 20, 20251,950.001,976.701,946.201,969.301,962.920.92%3,181
Aug 19, 20251,964.651,964.651,920.551,951.351,945.030.27%3,684
Aug 18, 20251,934.351,993.951,931.451,946.151,939.852.50%21,935
Aug 14, 20251,911.051,917.451,894.451,898.601,892.45-0.68%1,386
Aug 13, 20251,914.951,923.401,903.551,911.551,905.360.58%3,652
Aug 12, 20251,895.151,915.301,895.101,900.551,894.400.01%4,276
Aug 11, 20251,890.651,907.351,880.851,900.301,894.150.41%5,092
Aug 8, 20251,914.951,914.951,877.851,892.601,886.47-0.66%5,105
Aug 7, 20251,865.651,907.301,865.651,905.201,899.031.14%7,501
Aug 6, 20251,891.951,901.851,861.901,883.701,877.60-0.82%2,233
Aug 5, 20251,908.651,908.651,870.701,899.201,893.050.25%1,733
Aug 4, 20251,860.601,900.001,857.601,894.501,888.361.39%7,896
Aug 1, 20251,913.351,929.451,862.651,868.501,862.45-3.12%16,510
Jul 31, 20251,870.201,940.001,870.201,928.751,922.500.42%5,985
Jul 30, 20251,913.301,923.451,901.001,920.651,914.430.29%2,159
Jul 29, 20251,901.451,917.651,892.451,915.101,908.900.72%2,163
Jul 28, 20251,917.951,931.551,899.251,901.501,895.34-1.02%5,851
Jul 25, 20251,914.701,926.201,890.001,921.151,914.930.78%14,768
Jul 24, 20251,938.001,938.301,901.101,906.251,900.08-1.58%8,288
Jul 23, 20251,967.551,973.601,934.001,936.901,930.63-1.24%5,665
Jul 22, 20251,955.551,972.051,950.351,961.151,954.800.37%12,733
Jul 21, 20251,918.501,959.001,915.501,953.901,947.572.18%14,538
Jul 18, 20251,947.051,958.251,908.451,912.251,906.06-1.80%10,158
Jul 17, 20251,976.001,984.451,943.351,947.251,940.94-1.19%43,142
Jul 16, 20252,020.052,052.501,966.001,970.801,964.42-1.51%216,038
Jul 15, 20252,023.652,046.101,990.102,001.051,994.57-0.97%14,373
Jul 14, 20252,020.202,041.501,991.802,020.602,014.060.44%5,788