Skip to main content
ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India flag India · Delayed Price · Currency is INR
1,889.70
+9.40 (0.50%)
Mar 9, 2026, 3:29 PM IST

NSE:ICICIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,857.201,874.601,844.801,872.90--0.39%163,300
Mar 6, 20261,866.001,890.101,856.201,880.301,880.300.27%361,444
Mar 5, 20261,855.501,880.901,841.101,875.201,875.201.06%598,956
Mar 4, 20261,874.001,887.201,845.001,855.501,855.50-2.11%705,662
Mar 2, 20261,835.601,913.301,835.601,895.501,895.50-0.32%368,735
Feb 27, 20261,945.001,945.001,891.701,901.501,901.50-2.31%852,656
Feb 26, 20261,940.001,956.001,929.001,946.501,946.500.37%315,192
Feb 25, 20261,912.801,944.201,898.001,939.301,939.301.86%449,526
Feb 24, 20261,950.101,957.601,893.001,903.901,903.90-2.55%422,008
Feb 23, 20261,940.001,967.901,936.201,953.801,953.800.91%1,132,992
Feb 20, 20261,936.401,946.301,925.201,936.101,936.100.01%426,042
Feb 19, 20261,960.801,961.701,928.701,936.001,936.00-1.21%371,873
Feb 18, 20261,947.001,983.101,933.701,959.701,959.701.63%1,010,847
Feb 17, 20261,916.001,937.801,916.001,928.201,928.200.32%394,676
Feb 16, 20261,902.401,935.001,902.401,922.001,922.000.31%363,587
Feb 13, 20261,885.701,927.901,885.701,916.101,916.10-0.19%581,964
Feb 12, 20261,935.001,950.001,904.001,919.801,919.80-0.62%361,759
Feb 11, 20261,923.001,935.901,894.301,931.701,931.701.16%577,577
Feb 10, 20261,888.201,916.001,871.501,909.601,909.601.13%244,596
Feb 9, 20261,879.801,893.901,845.001,888.201,888.201.43%594,790
Feb 6, 20261,874.201,875.601,843.001,861.601,861.60-0.67%197,934
Feb 5, 20261,843.601,879.801,826.801,874.201,874.201.09%589,173
Feb 4, 20261,861.501,861.501,834.801,854.001,854.00-0.40%280,529
Feb 3, 20261,862.101,890.001,844.901,861.501,861.501.91%1,095,886
Feb 2, 20261,832.901,844.001,801.801,826.701,826.70-0.14%1,115,519
Feb 1, 20261,814.101,849.501,792.001,829.201,829.200.83%248,640
Jan 30, 20261,825.601,853.301,808.101,814.101,814.10-0.63%633,707
Jan 29, 20261,821.301,828.001,805.001,825.601,825.600.19%1,142,792
Jan 28, 20261,805.901,840.601,804.001,822.201,822.200.90%1,199,096
Jan 27, 20261,790.001,816.301,779.801,805.901,805.900.57%1,610,261
Jan 23, 20261,815.301,830.001,790.001,795.701,795.70-1.59%1,249,414
Jan 22, 20261,858.001,858.001,812.001,824.701,824.70-0.54%711,660
Jan 21, 20261,856.001,863.101,807.301,834.601,834.60-1.46%1,772,645
Jan 20, 20261,884.001,884.001,850.001,861.701,861.70-1.23%715,164
Jan 19, 20261,870.201,895.101,858.401,884.801,884.800.78%607,278
Jan 16, 20261,850.501,892.701,840.001,870.201,870.200.67%966,834
Jan 14, 20261,881.001,905.001,830.101,857.701,857.70-1.47%1,908,268
Jan 13, 20261,910.001,920.001,862.001,885.501,885.50-1.30%421,190
Jan 12, 20261,895.901,915.101,878.101,910.301,910.300.75%359,635
Jan 9, 20261,910.101,930.901,875.101,896.101,896.10-0.63%588,637
Jan 8, 20261,966.001,970.701,899.301,908.201,908.20-2.95%563,364
Jan 7, 20262,015.002,021.501,961.001,966.201,966.20-2.18%630,961
Jan 6, 20261,987.402,015.001,978.202,010.002,010.001.52%331,204
Jan 5, 20261,979.001,985.101,963.501,979.901,979.900.30%265,979
Jan 2, 20261,951.501,993.401,951.501,973.901,973.900.87%197,253
Jan 1, 20261,962.101,967.101,938.501,956.901,956.90-0.27%213,510
Dec 31, 20251,957.001,969.801,941.401,962.101,962.100.36%262,641
Dec 30, 20251,935.001,970.001,930.101,955.001,955.000.61%1,535,231
Dec 29, 20251,950.001,953.001,937.501,943.201,943.20-0.35%295,613
Dec 26, 20251,959.301,962.401,939.601,950.001,950.00-0.47%141,253
Dec 24, 20251,957.001,966.901,952.101,959.301,959.30-0.04%381,929
Dec 23, 20251,950.001,963.401,947.001,960.101,960.100.49%219,269
Dec 22, 20251,954.301,957.401,935.601,950.601,950.60-0.19%477,977
Dec 19, 20251,958.001,958.801,925.501,954.301,954.300.23%475,952
Dec 18, 20251,947.401,957.301,921.701,949.801,949.800.14%336,176
Dec 17, 20251,942.001,960.401,933.501,947.001,947.00-0.22%589,549
Dec 16, 20251,959.101,965.101,940.101,951.201,951.20-0.03%454,411
Dec 15, 20251,948.001,956.701,922.701,951.801,951.800.72%290,054
Dec 12, 20251,939.701,948.701,925.201,937.901,937.90-0.09%387,063
Dec 11, 20251,946.001,948.001,915.201,939.701,939.700.25%347,675
Dec 10, 20251,935.001,946.701,927.801,934.801,934.80-0.54%882,433
Dec 9, 20251,947.001,966.801,928.501,945.301,945.30-0.81%452,828
Dec 8, 20251,983.401,983.501,946.601,961.101,961.10-0.67%415,417
Dec 5, 20251,985.001,991.701,969.701,974.401,974.40-0.43%425,023
Dec 4, 20251,976.001,989.601,956.601,983.001,983.000.54%263,790
Dec 3, 20251,984.001,988.701,951.801,972.401,972.40-0.72%382,195
Dec 2, 20251,999.001,999.001,952.201,986.701,986.70-0.24%442,390
Dec 1, 20251,979.901,994.801,958.501,991.401,991.401.06%625,981
Nov 28, 20251,980.701,980.701,953.101,970.501,970.50-0.51%960,439
Nov 27, 20252,020.002,028.701,974.001,980.701,980.70-1.47%528,440
Nov 26, 20252,003.702,026.001,985.502,010.302,010.300.57%380,955
Nov 25, 20251,990.102,020.801,985.001,999.001,999.000.08%319,182
Nov 24, 20252,010.702,018.001,973.401,997.501,997.50-0.33%2,667,046
Nov 21, 20252,045.002,045.002,001.202,004.102,004.10-1.64%372,481
Nov 20, 20252,049.902,059.402,030.402,037.602,037.60-0.20%460,201
Nov 19, 20252,030.002,049.902,015.002,041.702,041.700.78%551,128
Nov 18, 20252,044.902,044.902,018.102,025.802,025.80-0.84%643,993
Nov 17, 20252,015.002,052.402,011.802,042.902,042.901.89%1,067,234
Nov 14, 20252,043.902,043.901,995.302,005.102,005.10-1.41%406,284
Nov 13, 20252,044.402,064.902,022.402,033.802,033.800.26%652,557
Nov 12, 20252,003.902,039.001,996.702,028.602,028.601.63%457,790
Nov 11, 20252,019.102,026.901,985.001,996.101,996.10-1.45%196,571
Nov 10, 20252,020.202,045.002,001.002,025.402,025.400.26%431,101
Nov 7, 20251,993.102,027.601,978.902,020.202,020.200.96%882,415
Nov 6, 20252,030.002,030.701,995.902,001.002,001.00-1.91%369,731
Nov 4, 20252,010.502,059.002,008.102,040.002,040.001.61%669,043
Nov 3, 20251,993.602,017.001,977.902,007.602,007.600.70%335,477
Oct 31, 20252,010.002,027.301,990.001,993.701,993.70-1.01%457,405
Oct 30, 20252,029.902,032.802,005.002,014.102,014.10-0.78%213,019
Oct 29, 20252,030.002,035.002,008.102,029.902,029.900.54%420,554
Oct 28, 20251,994.002,024.501,988.702,019.002,019.001.64%803,330
Oct 27, 20252,002.002,013.901,981.501,986.401,986.40-0.38%334,307
Oct 24, 20251,985.101,999.901,964.801,993.901,993.900.74%466,056
Oct 23, 20252,004.002,016.801,975.401,979.201,979.20-1.39%541,235
Oct 21, 20252,016.502,022.502,002.502,007.002,000.50-0.20%32,723
Oct 20, 20252,012.002,038.302,001.002,011.102,004.590.50%436,734
Oct 17, 20251,996.502,017.501,991.602,001.001,994.52-0.45%355,745
Oct 16, 20252,010.502,028.502,000.002,010.102,003.59-0.50%860,007
Oct 15, 20251,895.102,040.001,895.102,020.302,013.768.92%7,140,189
Oct 14, 20251,838.001,865.001,831.401,854.801,848.791.17%569,296