Skip to main content
ICICI Lombard General Insurance Company Limited (BOM:540716)
India flag India · Delayed Price · Currency is INR
1,772.95
+0.50 (0.03%)
At close: Apr 28, 2026

BOM:540716 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,780.001,791.301,761.001,772.451,772.450.04%14,680
Apr 24, 20261,814.001,818.601,765.001,771.751,771.75-2.07%8,127
Apr 23, 20261,823.251,838.151,798.401,809.201,809.20-1.19%18,556
Apr 22, 20261,831.051,846.801,815.001,830.901,830.90-0.59%171,242
Apr 21, 20261,863.151,867.751,831.001,841.801,841.80-1.69%54,169
Apr 20, 20261,894.251,907.701,860.001,873.551,873.55-0.91%9,857
Apr 17, 20261,909.701,909.701,862.651,890.801,890.800.23%16,808
Apr 16, 20261,865.701,908.101,843.251,886.401,886.401.46%64,247
Apr 15, 20261,791.051,865.201,791.051,859.251,859.254.17%27,002
Apr 13, 20261,782.951,839.001,749.901,784.851,784.85-0.04%11,686
Apr 10, 20261,771.001,802.401,770.801,785.501,785.500.98%19,701
Apr 9, 20261,740.001,791.301,733.151,768.251,768.250.98%24,093
Apr 8, 20261,751.051,779.201,741.801,751.101,751.101.35%17,495
Apr 7, 20261,695.001,735.001,676.101,727.701,727.700.88%12,868
Apr 6, 20261,698.851,717.151,675.601,712.651,712.651.38%19,562
Apr 2, 20261,675.051,693.501,630.001,689.301,689.30-0.26%37,865
Apr 1, 20261,725.451,749.451,688.151,693.751,693.75-0.98%16,667
Mar 30, 20261,704.251,730.001,679.801,710.451,710.45-2.03%18,815
Mar 27, 20261,774.701,774.701,736.651,745.851,745.85-1.39%136,185
Mar 25, 20261,732.151,780.001,732.151,770.451,770.452.32%10,580
Mar 24, 20261,738.001,751.201,702.501,730.301,730.300.46%17,900
Mar 23, 20261,755.451,770.001,704.751,722.451,722.45-3.12%26,438
Mar 20, 20261,794.051,810.001,772.851,777.851,777.85-0.71%13,684
Mar 19, 20261,812.301,812.851,785.501,790.651,790.65-2.29%60,962
Mar 18, 20261,836.601,847.351,798.001,832.601,832.60-0.07%27,568
Mar 17, 20261,840.051,864.851,830.201,833.851,833.85-0.88%22,984
Mar 16, 20261,840.751,854.401,806.551,850.051,850.050.76%20,602
Mar 13, 20261,854.651,859.551,831.151,836.051,836.05-1.10%29,453
Mar 12, 20261,865.051,866.501,840.051,856.551,856.55-1.13%14,222
Mar 11, 20261,889.101,905.901,866.001,877.751,877.75-0.63%5,890
Mar 10, 20261,894.801,905.651,887.201,889.701,889.700.02%3,747
Mar 9, 20261,850.351,909.401,844.051,889.351,889.350.44%13,190
Mar 6, 20261,852.651,888.401,852.651,881.101,881.100.21%6,116
Mar 5, 20261,845.751,880.501,841.901,877.201,877.201.19%54,182
Mar 4, 20261,880.651,884.201,847.101,855.151,855.15-2.16%18,480
Mar 2, 20261,851.801,912.301,851.801,896.051,896.05-0.21%4,725
Feb 27, 20261,930.051,940.351,892.651,899.951,899.95-2.26%6,900
Feb 26, 20261,938.801,955.551,929.651,943.801,943.800.26%3,085
Feb 25, 20261,890.751,942.901,890.751,938.751,938.751.84%6,674
Feb 24, 20261,969.001,969.001,894.201,903.751,903.75-2.50%4,819
Feb 23, 20261,925.251,966.901,925.251,952.551,952.550.93%7,623
Feb 20, 20261,935.101,962.901,924.501,934.601,934.60-0.02%4,297
Feb 19, 20261,960.201,960.651,929.951,935.001,935.00-1.28%3,973
Feb 18, 20261,955.901,980.001,934.151,960.151,960.151.70%18,768
Feb 17, 20261,920.551,934.901,920.551,927.301,927.300.35%6,216
Feb 16, 20261,911.501,924.251,902.901,920.501,920.500.48%11,674
Feb 13, 20261,881.901,928.251,881.901,911.401,911.40-0.80%10,983
Feb 12, 20261,931.801,940.001,904.051,926.801,926.80-0.26%8,944
Feb 11, 20261,911.201,936.101,894.201,931.751,931.751.10%10,566
Feb 10, 20261,881.051,917.351,872.401,910.651,910.651.22%3,709
Feb 9, 20261,862.151,892.251,846.601,887.551,887.551.41%10,171
Feb 6, 20261,874.001,874.001,844.101,861.251,861.25-0.72%4,904
Feb 5, 20261,853.951,878.651,827.551,874.751,874.751.17%10,096
Feb 4, 20261,861.501,898.701,834.801,853.151,853.15-0.45%3,744
Feb 3, 20261,844.501,891.501,844.501,861.451,861.451.91%6,516
Feb 2, 20261,830.101,839.951,802.701,826.551,826.55-0.14%15,134
Feb 1, 20261,826.401,845.001,792.051,829.151,829.150.51%16,982
Jan 30, 20261,824.001,850.001,807.601,819.951,819.95-0.28%7,549
Jan 29, 20261,821.901,826.801,805.301,825.051,825.050.18%6,714
Jan 28, 20261,807.001,841.551,806.551,821.851,821.850.82%7,783
Jan 27, 20261,785.601,815.851,779.351,807.001,807.000.68%9,553
Jan 23, 20261,804.351,829.601,790.001,794.751,794.75-1.62%21,905
Jan 22, 20261,836.301,846.651,812.801,824.351,824.35-0.65%6,570
Jan 21, 20261,848.551,860.451,808.001,836.201,836.20-1.27%17,238
Jan 20, 20261,876.751,877.501,848.001,859.851,859.85-1.34%159,339
Jan 19, 20261,861.051,895.551,858.851,885.201,885.200.82%9,319
Jan 16, 20261,831.451,892.701,831.451,869.951,869.950.61%110,597
Jan 14, 20261,871.201,906.601,830.601,858.601,858.60-1.52%270,235
Jan 13, 20261,902.101,917.651,863.001,887.201,887.20-1.15%5,815
Jan 12, 20261,894.001,914.051,879.001,909.151,909.150.81%5,946
Jan 9, 20261,908.051,924.451,879.551,893.901,893.90-0.80%34,959
Jan 8, 20261,958.351,967.051,900.001,909.251,909.25-3.00%17,390
Jan 7, 20262,012.002,021.001,961.051,968.351,968.35-2.11%87,108
Jan 6, 20261,970.052,015.001,970.052,010.802,010.801.56%10,714
Jan 5, 20261,973.651,984.051,963.401,979.901,979.900.32%5,481
Jan 2, 20261,955.601,992.351,951.051,973.601,973.600.92%6,430
Jan 1, 20261,942.551,967.551,940.551,955.551,955.55-0.32%974
Dec 31, 20251,939.251,968.901,939.251,961.901,961.900.27%5,067
Dec 30, 20251,936.001,968.701,927.051,956.601,956.600.65%7,145
Dec 29, 20251,930.801,950.001,930.801,944.001,944.00-0.32%8,733
Dec 26, 20251,950.551,960.501,937.201,950.301,950.30-0.46%7,389
Dec 24, 20251,956.601,965.651,952.701,959.401,959.40-0.09%4,707
Dec 23, 20251,950.301,962.051,948.001,961.101,961.100.55%2,929
Dec 22, 20251,952.801,955.701,936.101,950.301,950.30-0.13%5,750
Dec 19, 20251,948.701,958.001,927.001,952.801,952.800.21%6,799
Dec 18, 20251,945.701,957.051,923.001,948.701,948.700.15%2,902
Dec 17, 20251,978.651,978.651,934.751,945.701,945.70-0.22%6,560
Dec 16, 20251,951.201,965.351,942.001,949.901,949.90-0.04%2,389
Dec 15, 20251,941.001,954.551,923.801,950.701,950.700.67%2,835
Dec 12, 20251,944.201,944.201,926.001,937.751,937.75-0.09%2,401
Dec 11, 20251,967.751,967.751,916.001,939.551,939.550.30%29,442
Dec 10, 20251,935.051,947.151,929.001,933.751,933.75-0.59%6,412
Dec 9, 20251,955.301,963.401,929.301,945.301,945.30-0.77%3,780
Dec 8, 20251,997.651,997.651,946.501,960.351,960.35-0.77%6,742
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