General Insurance Corporation of India (BOM:540755)
India
· Delayed Price · Currency is INR 399.70
+0.35 (0.09%)
At close: Apr 28, 2026
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 403.50 | 403.50 | 398.70 | 399.70 | 399.70 | 0.09% | 12,421 |
| Apr 27, 2026 | 395.55 | 401.90 | 395.55 | 399.35 | 399.35 | 0.34% | 30,894 |
| Apr 24, 2026 | 400.35 | 400.35 | 395.50 | 398.00 | 398.00 | -0.11% | 10,570 |
| Apr 23, 2026 | 399.50 | 403.95 | 396.50 | 398.45 | 398.45 | -0.19% | 22,078 |
| Apr 22, 2026 | 397.25 | 402.40 | 395.05 | 399.20 | 399.20 | 0.49% | 34,229 |
| Apr 21, 2026 | 396.90 | 398.15 | 393.00 | 397.25 | 397.25 | 0.34% | 27,377 |
| Apr 20, 2026 | 405.10 | 406.60 | 395.00 | 395.90 | 395.90 | -1.03% | 36,407 |
| Apr 17, 2026 | 400.10 | 406.80 | 398.35 | 400.00 | 400.00 | -0.02% | 60,781 |
| Apr 16, 2026 | 399.00 | 418.00 | 399.00 | 400.10 | 400.10 | 0.33% | 133,630 |
| Apr 15, 2026 | 390.60 | 404.55 | 390.60 | 398.80 | 398.80 | 2.31% | 113,834 |
| Apr 13, 2026 | 391.35 | 394.65 | 384.90 | 389.80 | 389.80 | -1.97% | 42,254 |
| Apr 10, 2026 | 394.40 | 407.90 | 389.30 | 397.65 | 397.65 | 2.37% | 117,065 |
| Apr 9, 2026 | 387.80 | 391.50 | 383.10 | 388.45 | 388.45 | 0.19% | 11,487 |
| Apr 8, 2026 | 392.10 | 395.55 | 380.20 | 387.70 | 387.70 | 1.43% | 37,749 |
| Apr 7, 2026 | 382.75 | 389.60 | 380.85 | 382.25 | 382.25 | -0.69% | 10,029 |
| Apr 6, 2026 | 376.95 | 392.65 | 369.55 | 384.90 | 384.90 | 1.87% | 35,939 |
| Apr 2, 2026 | 375.00 | 382.10 | 363.25 | 377.85 | 377.85 | -0.53% | 14,320 |
| Apr 1, 2026 | 371.85 | 382.45 | 365.60 | 379.85 | 379.85 | 4.77% | 26,877 |
| Mar 30, 2026 | 362.65 | 364.05 | 351.50 | 362.55 | 362.55 | -0.06% | 30,504 |
| Mar 27, 2026 | 365.00 | 365.00 | 356.85 | 362.75 | 362.75 | -1.24% | 28,683 |
| Mar 25, 2026 | 363.85 | 368.00 | 359.90 | 367.30 | 367.30 | 2.80% | 18,371 |
| Mar 24, 2026 | 368.00 | 368.00 | 354.00 | 357.30 | 357.30 | -0.18% | 16,847 |
| Mar 23, 2026 | 367.90 | 369.00 | 356.25 | 357.95 | 357.95 | -3.73% | 11,645 |
| Mar 20, 2026 | 361.90 | 374.00 | 361.15 | 371.80 | 371.80 | 2.95% | 16,333 |
| Mar 19, 2026 | 370.40 | 370.40 | 359.60 | 361.15 | 361.15 | -2.67% | 16,609 |
| Mar 18, 2026 | 367.65 | 376.45 | 367.65 | 371.05 | 371.05 | 0.91% | 7,681 |
| Mar 17, 2026 | 359.25 | 373.15 | 359.25 | 367.70 | 367.70 | 1.41% | 21,793 |
| Mar 16, 2026 | 359.00 | 363.85 | 352.20 | 362.60 | 362.60 | 0.76% | 19,401 |
| Mar 13, 2026 | 365.95 | 369.15 | 358.85 | 359.85 | 359.85 | -2.48% | 7,868 |
| Mar 12, 2026 | 366.30 | 372.20 | 359.65 | 369.00 | 369.00 | 0.72% | 11,635 |
| Mar 11, 2026 | 366.05 | 373.10 | 365.00 | 366.35 | 366.35 | -0.08% | 7,677 |
| Mar 10, 2026 | 366.80 | 369.80 | 363.45 | 366.65 | 366.65 | 0.19% | 6,644 |
| Mar 9, 2026 | 355.00 | 368.30 | 351.00 | 365.95 | 365.95 | 0.58% | 30,711 |
| 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 |