General Insurance Corporation of India (BOM:540755)
India
· Delayed Price · Currency is INR 365.95
+2.10 (0.58%)
At close: Mar 9, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 370.40 | 370.40 | 362.00 | 363.85 | 363.85 | -0.60% | 10,575 |
| Mar 5, 2026 | 364.00 | 368.75 | 360.95 | 366.05 | 366.05 | 0.77% | 22,927 |
| Mar 4, 2026 | 360.95 | 368.75 | 360.95 | 363.25 | 363.25 | -2.50% | 26,710 |
| Mar 2, 2026 | 370.85 | 377.95 | 369.70 | 372.55 | 372.55 | -2.68% | 15,754 |
| Feb 27, 2026 | 391.25 | 391.25 | 381.00 | 382.80 | 382.80 | -1.54% | 11,797 |
| Feb 26, 2026 | 391.10 | 396.75 | 385.30 | 388.80 | 388.80 | -0.58% | 17,193 |
| Feb 25, 2026 | 386.10 | 393.05 | 386.10 | 391.05 | 391.05 | 0.97% | 32,642 |
| Feb 24, 2026 | 388.80 | 392.20 | 383.95 | 387.30 | 387.30 | -0.64% | 38,186 |
| Feb 23, 2026 | 384.90 | 390.30 | 382.10 | 389.80 | 389.80 | 2.30% | 35,881 |
| Feb 20, 2026 | 378.70 | 382.40 | 376.05 | 381.05 | 381.05 | 0.11% | 35,920 |
| Feb 19, 2026 | 386.05 | 389.35 | 378.85 | 380.65 | 380.65 | -1.17% | 13,294 |
| Feb 18, 2026 | 387.30 | 390.95 | 381.05 | 385.15 | 385.15 | -0.96% | 20,762 |
| Feb 17, 2026 | 384.55 | 391.50 | 384.55 | 388.90 | 388.90 | 0.69% | 29,319 |
| Feb 16, 2026 | 389.60 | 390.30 | 384.30 | 386.25 | 386.25 | -1.20% | 20,103 |
| Feb 13, 2026 | 385.15 | 394.35 | 383.30 | 390.95 | 390.95 | -0.39% | 31,250 |
| Feb 12, 2026 | 393.50 | 394.15 | 383.75 | 392.50 | 392.50 | -0.23% | 46,977 |
| Feb 11, 2026 | 399.25 | 399.25 | 392.60 | 393.40 | 393.40 | -1.22% | 24,850 |
| Feb 10, 2026 | 382.45 | 400.00 | 382.00 | 398.25 | 398.25 | 3.67% | 108,571 |
| Feb 9, 2026 | 373.00 | 388.30 | 373.00 | 384.15 | 384.15 | 1.01% | 36,907 |
| Feb 6, 2026 | 372.25 | 384.00 | 372.25 | 380.30 | 380.30 | 2.09% | 36,155 |
| Feb 5, 2026 | 369.00 | 375.40 | 369.00 | 372.50 | 372.50 | -0.35% | 8,996 |
| Feb 4, 2026 | 370.60 | 374.90 | 368.00 | 373.80 | 373.80 | 0.63% | 22,731 |
| Feb 3, 2026 | 372.80 | 374.15 | 369.00 | 371.45 | 371.45 | 0.23% | 19,357 |
| Feb 2, 2026 | 376.05 | 376.05 | 366.00 | 370.60 | 370.60 | -1.70% | 30,103 |
| Feb 1, 2026 | 378.00 | 381.45 | 374.05 | 377.00 | 377.00 | -0.26% | 20,350 |
| Jan 30, 2026 | 368.15 | 378.45 | 366.85 | 378.00 | 378.00 | 1.20% | 24,300 |
| Jan 29, 2026 | 371.05 | 378.35 | 371.05 | 373.50 | 373.50 | -0.53% | 34,518 |
| Jan 28, 2026 | 368.25 | 376.90 | 367.85 | 375.50 | 375.50 | 0.27% | 20,190 |
| Jan 27, 2026 | 366.55 | 377.25 | 360.10 | 374.50 | 374.50 | 1.07% | 36,024 |
| Jan 23, 2026 | 377.60 | 378.15 | 368.60 | 370.55 | 370.55 | -1.84% | 15,156 |
| Jan 22, 2026 | 372.00 | 380.65 | 362.00 | 377.50 | 377.50 | 2.04% | 18,146 |
| Jan 21, 2026 | 365.40 | 371.05 | 359.80 | 369.95 | 369.95 | 1.20% | 66,777 |
| Jan 20, 2026 | 364.90 | 368.55 | 362.55 | 365.55 | 365.55 | 0.44% | 36,578 |
| Jan 19, 2026 | 359.90 | 366.80 | 358.45 | 363.95 | 363.95 | 1.15% | 14,159 |
| Jan 16, 2026 | 364.50 | 364.85 | 359.10 | 359.80 | 359.80 | -1.36% | 36,792 |
| Jan 14, 2026 | 366.65 | 369.35 | 364.10 | 364.75 | 364.75 | -0.52% | 16,378 |
| Jan 13, 2026 | 373.30 | 374.90 | 366.00 | 366.65 | 366.65 | -0.58% | 15,673 |
| Jan 12, 2026 | 367.20 | 370.00 | 361.15 | 368.80 | 368.80 | 0.68% | 17,919 |
| Jan 9, 2026 | 367.25 | 370.55 | 362.70 | 366.30 | 366.30 | -1.00% | 40,446 |
| Jan 8, 2026 | 372.30 | 373.30 | 365.95 | 370.00 | 370.00 | -0.60% | 40,419 |
| Jan 7, 2026 | 372.20 | 374.65 | 369.90 | 372.25 | 372.25 | 0.13% | 28,664 |
| Jan 6, 2026 | 378.20 | 378.20 | 371.00 | 371.75 | 371.75 | -1.69% | 14,782 |
| Jan 5, 2026 | 379.95 | 384.00 | 376.10 | 378.15 | 378.15 | -0.38% | 33,008 |
| Jan 2, 2026 | 377.90 | 382.00 | 377.85 | 379.60 | 379.60 | 0.49% | 8,289 |
| Jan 1, 2026 | 385.85 | 385.85 | 377.00 | 377.75 | 377.75 | -0.75% | 7,574 |
| Dec 31, 2025 | 384.55 | 387.00 | 378.15 | 380.60 | 380.60 | -1.04% | 48,726 |
| Dec 30, 2025 | 370.75 | 391.00 | 367.80 | 384.60 | 384.60 | 4.00% | 72,195 |
| Dec 29, 2025 | 369.45 | 372.70 | 366.95 | 369.80 | 369.80 | -0.39% | 21,613 |
| Dec 26, 2025 | 373.85 | 379.05 | 370.00 | 371.25 | 371.25 | -0.34% | 35,389 |
| Dec 24, 2025 | 368.65 | 373.35 | 367.55 | 372.50 | 372.50 | 1.04% | 26,973 |
| Dec 23, 2025 | 370.05 | 374.15 | 368.15 | 368.65 | 368.65 | -0.97% | 21,929 |
| Dec 22, 2025 | 370.00 | 374.25 | 365.80 | 372.25 | 372.25 | 1.85% | 22,473 |
| Dec 19, 2025 | 365.60 | 371.00 | 362.05 | 365.50 | 365.50 | 0.84% | 24,922 |
| Dec 18, 2025 | 374.90 | 374.90 | 361.90 | 362.45 | 362.45 | -1.59% | 23,552 |
| Dec 17, 2025 | 377.60 | 377.90 | 367.60 | 368.30 | 368.30 | -2.46% | 18,253 |
| Dec 16, 2025 | 383.00 | 383.00 | 376.40 | 377.60 | 377.60 | -1.28% | 12,277 |
| Dec 15, 2025 | 383.05 | 385.10 | 377.65 | 382.50 | 382.50 | 0.09% | 10,823 |
| Dec 12, 2025 | 377.00 | 387.00 | 376.05 | 382.15 | 382.15 | 1.87% | 34,276 |
| Dec 11, 2025 | 380.65 | 380.65 | 370.00 | 375.15 | 375.15 | -1.44% | 26,463 |
| Dec 10, 2025 | 380.90 | 383.65 | 377.15 | 380.65 | 380.65 | 0.69% | 9,786 |
| Dec 9, 2025 | 381.15 | 381.15 | 368.40 | 378.05 | 378.05 | 0.57% | 9,570 |
| Dec 8, 2025 | 381.00 | 381.00 | 371.30 | 375.90 | 375.90 | -1.61% | 34,943 |
| Dec 5, 2025 | 384.00 | 386.60 | 380.80 | 382.05 | 382.05 | -0.51% | 8,433 |
| Dec 4, 2025 | 386.30 | 387.70 | 382.40 | 384.00 | 384.00 | -0.69% | 8,186 |
| Dec 3, 2025 | 387.50 | 388.30 | 382.25 | 386.65 | 386.65 | -0.23% | 11,184 |
| Dec 2, 2025 | 385.25 | 391.50 | 383.90 | 387.55 | 387.55 | -0.18% | 13,997 |
| Dec 1, 2025 | 386.35 | 392.00 | 386.35 | 388.25 | 388.25 | 0.25% | 22,638 |
| Nov 28, 2025 | 385.25 | 388.80 | 384.00 | 387.30 | 387.30 | 0.53% | 21,065 |
| Nov 27, 2025 | 395.45 | 395.45 | 384.20 | 385.25 | 385.25 | -1.93% | 28,716 |
| Nov 26, 2025 | 380.05 | 393.85 | 380.05 | 392.85 | 392.85 | 2.83% | 27,173 |
| Nov 25, 2025 | 379.40 | 383.35 | 377.65 | 382.05 | 382.05 | 0.70% | 18,901 |
| Nov 24, 2025 | 386.10 | 386.10 | 375.85 | 379.40 | 379.40 | 0.16% | 19,767 |
| Nov 21, 2025 | 385.60 | 385.75 | 377.80 | 378.80 | 378.80 | -1.73% | 19,338 |
| Nov 20, 2025 | 390.00 | 392.35 | 384.25 | 385.45 | 385.45 | -0.40% | 5,001 |
| Nov 19, 2025 | 393.35 | 393.85 | 386.00 | 387.00 | 387.00 | -1.61% | 20,024 |
| Nov 18, 2025 | 389.15 | 396.70 | 389.15 | 393.35 | 393.35 | -0.42% | 8,981 |
| Nov 17, 2025 | 388.85 | 401.20 | 388.85 | 395.00 | 395.00 | 0.51% | 17,330 |
| Nov 14, 2025 | 393.85 | 402.00 | 389.00 | 393.00 | 393.00 | 0.32% | 44,828 |
| Nov 13, 2025 | 392.05 | 393.70 | 386.40 | 391.75 | 391.75 | 1.38% | 48,918 |
| Nov 12, 2025 | 383.00 | 387.85 | 383.00 | 386.40 | 386.40 | 0.42% | 29,407 |
| Nov 11, 2025 | 375.00 | 385.50 | 375.00 | 384.80 | 384.80 | 1.75% | 15,085 |
| Nov 10, 2025 | 380.25 | 381.15 | 376.00 | 378.20 | 378.20 | -0.34% | 13,274 |
| Nov 7, 2025 | 372.05 | 382.00 | 366.45 | 379.50 | 379.50 | 1.62% | 12,928 |
| Nov 6, 2025 | 371.45 | 376.80 | 371.45 | 373.45 | 373.45 | -0.93% | 27,529 |
| Nov 4, 2025 | 380.05 | 380.95 | 375.00 | 376.95 | 376.95 | -0.65% | 12,710 |
| Nov 3, 2025 | 373.50 | 380.00 | 372.45 | 379.40 | 379.40 | 1.31% | 18,544 |
| Oct 31, 2025 | 382.05 | 386.00 | 373.40 | 374.50 | 374.50 | -2.14% | 17,577 |
| Oct 30, 2025 | 387.55 | 387.55 | 381.10 | 382.70 | 382.70 | -0.84% | 9,348 |
| Oct 29, 2025 | 383.55 | 387.65 | 383.40 | 385.95 | 385.95 | 0.70% | 9,607 |
| Oct 28, 2025 | 386.05 | 388.05 | 382.10 | 383.25 | 383.25 | -0.73% | 13,448 |
| Oct 27, 2025 | 386.00 | 387.40 | 381.00 | 386.05 | 386.05 | 0.03% | 16,617 |
| Oct 24, 2025 | 388.00 | 390.60 | 383.20 | 385.95 | 385.95 | -0.59% | 48,688 |
| Oct 23, 2025 | 384.65 | 391.50 | 384.65 | 388.25 | 388.25 | 0.52% | 26,626 |
| Oct 21, 2025 | 387.00 | 388.60 | 385.80 | 386.25 | 386.25 | -0.26% | 2,401 |
| Oct 20, 2025 | 383.80 | 389.55 | 381.05 | 387.25 | 387.25 | 0.98% | 26,027 |
| Oct 17, 2025 | 386.90 | 392.10 | 382.55 | 383.50 | 383.50 | -0.60% | 23,917 |
| Oct 16, 2025 | 386.00 | 389.00 | 377.90 | 385.80 | 385.80 | 0.85% | 23,138 |
| Oct 15, 2025 | 377.00 | 384.10 | 377.00 | 382.55 | 382.55 | 1.47% | 26,931 |
| Oct 14, 2025 | 385.15 | 385.15 | 376.40 | 377.00 | 377.00 | -2.03% | 43,843 |
| Oct 13, 2025 | 377.85 | 385.70 | 375.75 | 384.80 | 384.80 | 0.20% | 74,988 |