Skip to main content
ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India flag India · Delayed Price · Currency is INR
1,769.90
-1.90 (-0.11%)
Apr 29, 2026, 3:15 PM IST

NSE:ICICIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,772.301,786.901,758.801,771.801,771.800.07%351,217
Apr 27, 20261,780.001,792.401,758.101,770.501,770.50-0.09%400,221
Apr 24, 20261,814.401,819.301,765.001,772.101,772.10-2.09%380,216
Apr 23, 20261,829.001,838.401,797.301,809.901,809.90-1.04%513,360
Apr 22, 20261,832.701,847.401,815.001,829.001,829.00-0.60%823,430
Apr 21, 20261,875.001,875.001,831.001,840.001,840.00-1.95%632,644
Apr 20, 20261,891.601,908.801,859.501,876.501,876.50-0.80%319,379
Apr 17, 20261,899.001,899.001,860.401,891.601,891.600.26%419,529
Apr 16, 20261,867.201,908.901,842.601,886.701,886.701.54%1,196,369
Apr 15, 20261,802.801,865.701,795.001,858.001,858.004.25%1,397,457
Apr 13, 20261,745.701,853.301,745.701,782.201,782.20-0.21%322,351
Apr 10, 20261,772.101,802.001,770.101,786.001,786.000.98%429,790
Apr 9, 20261,745.001,791.301,733.101,768.601,768.601.03%1,126,914
Apr 8, 20261,753.201,779.001,742.001,750.501,750.501.38%697,663
Apr 7, 20261,692.001,735.301,675.301,726.601,726.600.79%524,051
Apr 6, 20261,700.901,720.101,675.001,713.001,713.001.41%315,391
Apr 2, 20261,688.001,694.401,629.501,689.101,689.10-0.34%1,199,436
Apr 1, 20261,735.001,754.901,689.001,694.901,694.90-0.92%952,924
Mar 30, 20261,710.001,731.901,678.701,710.601,710.60-2.08%2,042,303
Mar 27, 20261,770.301,774.201,735.401,747.001,747.00-1.32%5,111,040
Mar 25, 20261,740.101,780.901,736.001,770.301,770.302.32%505,039
Mar 24, 20261,750.001,758.001,703.201,730.101,730.100.46%603,516
Mar 23, 20261,761.001,771.301,706.001,722.201,722.20-3.09%1,369,456
Mar 20, 20261,800.101,810.701,772.201,777.201,777.20-0.83%380,679
Mar 19, 20261,825.101,825.101,785.901,792.101,792.10-2.14%639,913
Mar 18, 20261,837.501,847.301,796.301,831.201,831.20-0.25%954,930
Mar 17, 20261,850.501,863.801,829.401,835.801,835.80-0.79%623,480
Mar 16, 20261,836.201,855.001,806.601,850.501,850.500.73%725,655
Mar 13, 20261,840.101,860.001,832.401,837.101,837.10-0.98%348,466
Mar 12, 20261,872.901,872.901,840.201,855.301,855.30-1.06%606,686
Mar 11, 20261,890.001,907.501,865.201,875.201,875.20-0.75%777,067
Mar 10, 20261,908.001,908.001,886.001,889.301,889.30-0.02%478,392
Mar 9, 20261,857.201,910.701,844.801,889.701,889.700.50%348,946
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