General Insurance Corporation of India (NSE:GICRE)
India
· Delayed Price · Currency is INR 400.00
+0.45 (0.11%)
Apr 29, 2026, 1:01 PM IST
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 399.05 | 403.25 | 398.60 | 399.55 | 399.55 | -0.08% | 363,884 |
| Apr 27, 2026 | 400.45 | 402.50 | 396.05 | 399.85 | 399.85 | 0.49% | 308,218 |
| Apr 24, 2026 | 400.95 | 401.40 | 395.50 | 397.90 | 397.90 | -0.23% | 386,889 |
| Apr 23, 2026 | 398.50 | 403.70 | 396.25 | 398.80 | 398.80 | -0.13% | 458,768 |
| Apr 22, 2026 | 398.00 | 402.80 | 395.20 | 399.30 | 399.30 | 0.53% | 439,663 |
| Apr 21, 2026 | 398.00 | 398.45 | 393.05 | 397.20 | 397.20 | 0.33% | 315,547 |
| Apr 20, 2026 | 404.00 | 407.00 | 395.00 | 395.90 | 395.90 | -1.12% | 624,335 |
| Apr 17, 2026 | 401.00 | 406.55 | 398.30 | 400.40 | 400.40 | 0.09% | 707,292 |
| Apr 16, 2026 | 400.00 | 417.95 | 399.00 | 400.05 | 400.05 | 0.23% | 2,693,397 |
| Apr 15, 2026 | 395.00 | 404.45 | 393.55 | 399.15 | 399.15 | 2.48% | 969,346 |
| Apr 13, 2026 | 392.90 | 394.80 | 384.85 | 389.50 | 389.50 | -2.04% | 852,895 |
| Apr 10, 2026 | 391.00 | 407.80 | 389.20 | 397.60 | 397.60 | 2.20% | 2,931,078 |
| Apr 9, 2026 | 385.30 | 391.75 | 383.00 | 389.05 | 389.05 | 0.34% | 238,461 |
| Apr 8, 2026 | 393.80 | 395.65 | 380.25 | 387.75 | 387.75 | 1.52% | 593,105 |
| Apr 7, 2026 | 381.05 | 389.90 | 380.80 | 381.95 | 381.95 | -0.91% | 213,258 |
| Apr 6, 2026 | 376.00 | 392.65 | 370.10 | 385.45 | 385.45 | 1.82% | 646,163 |
| Apr 2, 2026 | 371.45 | 382.00 | 363.15 | 378.55 | 378.55 | -0.41% | 320,182 |
| Apr 1, 2026 | 365.60 | 383.00 | 365.60 | 380.10 | 380.10 | 4.73% | 720,984 |
| Mar 30, 2026 | 358.55 | 364.35 | 351.20 | 362.95 | 362.95 | -0.03% | 668,740 |
| Mar 27, 2026 | 365.30 | 365.30 | 357.00 | 363.05 | 363.05 | -1.16% | 523,504 |
| Mar 25, 2026 | 359.05 | 368.05 | 359.05 | 367.30 | 367.30 | 2.80% | 375,196 |
| Mar 24, 2026 | 368.40 | 368.40 | 354.00 | 357.30 | 357.30 | -0.24% | 294,455 |
| Mar 23, 2026 | 368.75 | 368.75 | 356.50 | 358.15 | 358.15 | -3.76% | 277,202 |
| Mar 20, 2026 | 362.95 | 374.25 | 361.20 | 372.15 | 372.15 | 3.13% | 429,312 |
| Mar 19, 2026 | 366.85 | 369.50 | 359.40 | 360.85 | 360.85 | -2.71% | 301,411 |
| Mar 18, 2026 | 366.00 | 376.40 | 366.00 | 370.90 | 370.90 | 0.84% | 230,608 |
| Mar 17, 2026 | 362.65 | 373.25 | 359.15 | 367.80 | 367.80 | 1.45% | 326,798 |
| Mar 16, 2026 | 359.70 | 364.00 | 352.00 | 362.55 | 362.55 | 0.75% | 366,791 |
| Mar 13, 2026 | 367.00 | 369.30 | 358.50 | 359.85 | 359.85 | -2.56% | 218,321 |
| Mar 12, 2026 | 364.00 | 372.50 | 360.20 | 369.30 | 369.30 | 0.86% | 168,333 |
| Mar 11, 2026 | 366.85 | 373.25 | 365.10 | 366.15 | 366.15 | -0.20% | 173,106 |
| Mar 10, 2026 | 369.00 | 370.00 | 363.20 | 366.90 | 366.90 | 0.14% | 192,206 |
| Mar 9, 2026 | 356.00 | 369.00 | 350.25 | 366.40 | 366.40 | 0.78% | 575,332 |
| Mar 6, 2026 | 368.40 | 370.25 | 362.55 | 363.55 | 363.55 | -0.80% | 157,073 |
| Mar 5, 2026 | 365.80 | 369.00 | 360.85 | 366.50 | 366.50 | 0.96% | 262,321 |
| Mar 4, 2026 | 369.00 | 369.95 | 361.30 | 363.00 | 363.00 | -2.54% | 343,058 |
| Mar 2, 2026 | 373.00 | 378.00 | 369.50 | 372.45 | 372.45 | -2.77% | 345,893 |
| Feb 27, 2026 | 388.15 | 388.75 | 380.35 | 383.05 | 383.05 | -1.50% | 319,784 |
| Feb 26, 2026 | 392.00 | 396.75 | 385.45 | 388.90 | 388.90 | -0.59% | 404,087 |
| Feb 25, 2026 | 386.10 | 392.80 | 386.00 | 391.20 | 391.20 | 1.32% | 387,571 |
| Feb 24, 2026 | 387.05 | 392.40 | 383.80 | 386.10 | 386.10 | -0.96% | 536,108 |
| Feb 23, 2026 | 383.75 | 390.75 | 382.15 | 389.85 | 389.85 | 2.38% | 446,401 |
| Feb 20, 2026 | 380.00 | 382.60 | 376.00 | 380.80 | 380.80 | 0.08% | 298,601 |
| Feb 19, 2026 | 387.00 | 389.25 | 378.35 | 380.50 | 380.50 | -1.22% | 200,429 |
| Feb 18, 2026 | 386.10 | 389.75 | 381.00 | 385.20 | 385.20 | -1.03% | 292,582 |
| Feb 17, 2026 | 384.95 | 391.70 | 384.65 | 389.20 | 389.20 | 0.89% | 272,921 |
| Feb 16, 2026 | 390.60 | 390.60 | 384.45 | 385.75 | 385.75 | -1.24% | 286,535 |
| Feb 13, 2026 | 387.05 | 394.80 | 383.20 | 390.60 | 390.60 | -0.57% | 694,021 |
| Feb 12, 2026 | 393.95 | 394.30 | 384.05 | 392.85 | 392.85 | -0.10% | 542,910 |
| Feb 11, 2026 | 398.85 | 399.00 | 392.10 | 393.25 | 393.25 | -1.28% | 506,237 |
| Feb 10, 2026 | 383.85 | 400.30 | 382.30 | 398.35 | 398.35 | 3.74% | 1,458,486 |
| Feb 9, 2026 | 373.05 | 388.30 | 373.05 | 384.00 | 384.00 | 0.91% | 919,655 |
| Feb 6, 2026 | 373.10 | 383.90 | 371.30 | 380.55 | 380.55 | 2.00% | 913,822 |
| Feb 5, 2026 | 370.10 | 375.50 | 369.60 | 373.10 | 373.10 | -0.25% | 313,930 |
| Feb 4, 2026 | 370.55 | 374.95 | 367.85 | 374.05 | 374.05 | 0.94% | 299,778 |
| Feb 3, 2026 | 375.50 | 377.40 | 368.80 | 370.55 | 370.55 | -0.07% | 295,028 |
| Feb 2, 2026 | 373.50 | 374.05 | 365.85 | 370.80 | 370.80 | -1.62% | 385,759 |
| Feb 1, 2026 | 378.05 | 381.50 | 373.40 | 376.90 | 376.90 | -0.30% | 369,292 |
| Jan 30, 2026 | 370.00 | 378.75 | 367.00 | 378.05 | 378.05 | 1.18% | 551,438 |
| Jan 29, 2026 | 375.00 | 378.30 | 371.75 | 373.65 | 373.65 | -0.45% | 327,964 |
| Jan 28, 2026 | 372.45 | 377.00 | 368.30 | 375.35 | 375.35 | 0.60% | 543,826 |
| Jan 27, 2026 | 368.00 | 377.25 | 360.20 | 373.10 | 373.10 | 0.67% | 875,344 |
| Jan 23, 2026 | 378.00 | 378.55 | 368.60 | 370.60 | 370.60 | -2.14% | 559,088 |
| Jan 22, 2026 | 371.50 | 381.20 | 359.10 | 378.70 | 378.70 | 2.27% | 710,654 |
| Jan 21, 2026 | 363.05 | 371.00 | 359.65 | 370.30 | 370.30 | 1.24% | 668,501 |
| Jan 20, 2026 | 364.65 | 368.40 | 362.45 | 365.75 | 365.75 | 0.49% | 553,291 |
| Jan 19, 2026 | 359.90 | 366.95 | 358.00 | 363.95 | 363.95 | 1.08% | 440,119 |
| Jan 16, 2026 | 364.50 | 365.05 | 359.00 | 360.05 | 360.05 | -1.22% | 766,601 |
| Jan 14, 2026 | 366.55 | 369.50 | 364.05 | 364.50 | 364.50 | -0.56% | 225,968 |
| Jan 13, 2026 | 372.90 | 374.75 | 366.00 | 366.55 | 366.55 | -0.72% | 274,802 |
| Jan 12, 2026 | 368.70 | 371.00 | 361.30 | 369.20 | 369.20 | 0.72% | 354,258 |
| Jan 9, 2026 | 369.00 | 370.60 | 362.70 | 366.55 | 366.55 | -0.89% | 472,519 |
| Jan 8, 2026 | 372.85 | 373.45 | 366.00 | 369.85 | 369.85 | -0.60% | 422,710 |
| Jan 7, 2026 | 373.00 | 374.45 | 370.05 | 372.10 | 372.10 | 0.13% | 354,317 |
| Jan 6, 2026 | 380.05 | 380.15 | 371.00 | 371.60 | 371.60 | -1.76% | 298,175 |
| Jan 5, 2026 | 380.40 | 384.20 | 376.50 | 378.25 | 378.25 | -0.34% | 212,419 |
| Jan 2, 2026 | 378.70 | 382.50 | 377.45 | 379.55 | 379.55 | 0.45% | 361,238 |
| Jan 1, 2026 | 380.75 | 383.75 | 376.35 | 377.85 | 377.85 | -0.77% | 202,794 |
| Dec 31, 2025 | 384.55 | 387.20 | 377.85 | 380.80 | 380.80 | -0.94% | 740,660 |
| Dec 30, 2025 | 367.05 | 394.00 | 367.05 | 384.40 | 384.40 | 4.05% | 1,083,284 |
| Dec 29, 2025 | 370.50 | 373.00 | 366.65 | 369.45 | 369.45 | -0.50% | 507,455 |
| Dec 26, 2025 | 375.05 | 379.15 | 369.80 | 371.30 | 371.30 | -0.32% | 499,144 |
| Dec 24, 2025 | 368.10 | 373.40 | 367.70 | 372.50 | 372.50 | 1.07% | 392,548 |
| Dec 23, 2025 | 372.00 | 374.00 | 368.05 | 368.55 | 368.55 | -0.91% | 308,413 |
| Dec 22, 2025 | 370.45 | 374.45 | 365.60 | 371.95 | 371.95 | 1.78% | 631,181 |
| Dec 19, 2025 | 365.00 | 371.35 | 362.15 | 365.45 | 365.45 | 0.87% | 707,595 |
| Dec 18, 2025 | 368.90 | 369.70 | 361.30 | 362.30 | 362.30 | -1.60% | 478,748 |
| Dec 17, 2025 | 377.50 | 378.40 | 367.35 | 368.20 | 368.20 | -2.49% | 280,231 |
| Dec 16, 2025 | 384.05 | 384.15 | 376.50 | 377.60 | 377.60 | -1.18% | 148,065 |
| Dec 15, 2025 | 383.35 | 385.20 | 377.50 | 382.10 | 382.10 | -0.07% | 407,714 |
| Dec 12, 2025 | 379.00 | 387.00 | 376.10 | 382.35 | 382.35 | 1.93% | 694,903 |
| Dec 11, 2025 | 378.75 | 380.85 | 369.80 | 375.10 | 375.10 | -1.35% | 734,300 |
| Dec 10, 2025 | 376.10 | 383.90 | 376.10 | 380.25 | 380.25 | 0.57% | 304,945 |
| Dec 9, 2025 | 376.95 | 380.40 | 368.05 | 378.10 | 378.10 | 0.52% | 438,588 |
| Dec 8, 2025 | 380.60 | 381.25 | 371.60 | 376.15 | 376.15 | -1.49% | 421,344 |
| Dec 5, 2025 | 384.40 | 386.55 | 380.55 | 381.85 | 381.85 | -0.66% | 272,706 |
| Dec 4, 2025 | 383.50 | 388.15 | 382.35 | 384.40 | 384.40 | -0.49% | 391,851 |
| Dec 3, 2025 | 386.05 | 388.45 | 382.35 | 386.30 | 386.30 | -0.37% | 361,028 |
| Dec 2, 2025 | 386.75 | 391.80 | 383.70 | 387.75 | 387.75 | -0.14% | 294,490 |
| Dec 1, 2025 | 388.00 | 391.90 | 387.20 | 388.30 | 388.30 | 0.28% | 211,414 |