General Insurance Corporation of India (BOM:540755)
India
· Delayed Price · Currency is INR 359.55
-0.50 (-0.14%)
At close: Sep 26, 2025
BOM:540755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 360.10 | 362.05 | 355.00 | 359.55 | 359.55 | -0.14% | 46,473 |
| Sep 25, 2025 | 363.50 | 365.30 | 359.05 | 360.05 | 360.05 | -0.95% | 25,099 |
| Sep 24, 2025 | 365.80 | 366.50 | 362.00 | 363.50 | 363.50 | -0.01% | 21,474 |
| Sep 23, 2025 | 364.50 | 369.60 | 363.10 | 363.55 | 363.55 | 0.04% | 46,345 |
| Sep 22, 2025 | 369.80 | 370.75 | 362.50 | 363.40 | 363.40 | -0.15% | 32,454 |
| Sep 19, 2025 | 364.70 | 365.85 | 362.75 | 363.95 | 363.95 | -0.11% | 22,605 |
| Sep 18, 2025 | 367.95 | 368.00 | 363.15 | 364.35 | 364.35 | -0.44% | 35,497 |
| Sep 17, 2025 | 368.55 | 372.05 | 365.25 | 365.95 | 365.95 | -1.01% | 44,656 |
| Sep 16, 2025 | 374.25 | 374.25 | 368.65 | 369.70 | 369.70 | -1.22% | 24,442 |
| Sep 15, 2025 | 369.40 | 375.25 | 368.65 | 374.25 | 374.25 | 1.31% | 62,811 |
| Sep 12, 2025 | 370.00 | 371.45 | 367.20 | 369.40 | 369.40 | -0.03% | 19,855 |
| Sep 11, 2025 | 367.60 | 370.65 | 367.30 | 369.50 | 369.50 | 0.56% | 18,672 |
| Sep 10, 2025 | 365.05 | 368.35 | 365.05 | 367.45 | 367.45 | 0.48% | 29,321 |
| Sep 9, 2025 | 362.75 | 367.30 | 362.45 | 365.70 | 365.70 | -0.46% | 28,382 |
| Sep 8, 2025 | 366.15 | 371.00 | 362.05 | 367.40 | 367.40 | 0.08% | 43,041 |
| Sep 5, 2025 | 365.25 | 368.50 | 361.00 | 367.10 | 367.10 | 0.04% | 56,469 |
| Sep 4, 2025 | 372.30 | 381.25 | 365.00 | 366.95 | 366.95 | -1.49% | 208,101 |
| Sep 3, 2025 | 374.35 | 376.15 | 370.15 | 372.50 | 362.50 | 0.36% | 90,609 |
| Sep 2, 2025 | 374.45 | 376.75 | 369.50 | 371.15 | 361.19 | 0.09% | 90,683 |
| Sep 1, 2025 | 364.55 | 372.35 | 363.95 | 370.80 | 360.85 | 1.95% | 48,369 |
| Aug 29, 2025 | 363.35 | 370.10 | 362.80 | 363.70 | 353.94 | -0.80% | 63,942 |
| Aug 28, 2025 | 376.95 | 377.10 | 364.10 | 366.65 | 356.81 | -1.79% | 102,056 |
| Aug 26, 2025 | 379.40 | 380.00 | 372.15 | 373.35 | 363.33 | -1.52% | 66,459 |
| Aug 25, 2025 | 382.05 | 383.95 | 378.00 | 379.10 | 368.92 | -0.50% | 53,648 |
| Aug 22, 2025 | 383.95 | 385.45 | 378.50 | 381.00 | 370.77 | -0.51% | 45,570 |
| Aug 21, 2025 | 388.80 | 397.85 | 382.25 | 382.95 | 372.67 | -1.10% | 134,545 |
| Aug 20, 2025 | 388.85 | 393.90 | 386.20 | 387.20 | 376.81 | -0.72% | 45,171 |
| Aug 19, 2025 | 389.00 | 395.00 | 388.90 | 390.00 | 379.53 | 0.26% | 31,339 |
| Aug 18, 2025 | 399.35 | 404.00 | 387.50 | 389.00 | 378.56 | 0.82% | 110,191 |
| Aug 14, 2025 | 396.00 | 396.40 | 385.35 | 385.85 | 375.49 | -1.98% | 14,275 |
| Aug 13, 2025 | 395.65 | 397.10 | 390.15 | 393.65 | 383.08 | -0.24% | 50,249 |
| Aug 12, 2025 | 399.80 | 401.40 | 392.85 | 394.60 | 384.01 | -1.29% | 52,143 |
| Aug 11, 2025 | 394.20 | 402.55 | 389.35 | 399.75 | 389.02 | 1.76% | 70,868 |
| Aug 8, 2025 | 389.35 | 400.00 | 385.80 | 392.85 | 382.30 | 3.94% | 324,698 |
| Aug 7, 2025 | 380.80 | 383.05 | 374.35 | 377.95 | 367.80 | -0.75% | 40,557 |
| Aug 6, 2025 | 383.55 | 388.50 | 378.10 | 380.80 | 370.58 | -0.67% | 31,126 |
| Aug 5, 2025 | 384.40 | 393.75 | 382.35 | 383.35 | 373.06 | 0.09% | 36,622 |
| Aug 4, 2025 | 383.70 | 384.60 | 379.85 | 383.00 | 372.72 | -0.18% | 15,728 |
| Aug 1, 2025 | 393.05 | 395.95 | 382.00 | 383.70 | 373.40 | -2.15% | 50,395 |
| Jul 31, 2025 | 381.00 | 395.00 | 376.85 | 392.15 | 381.62 | 2.62% | 189,530 |
| Jul 30, 2025 | 373.75 | 390.80 | 373.75 | 382.15 | 371.89 | 2.80% | 194,413 |
| Jul 29, 2025 | 370.40 | 374.65 | 368.00 | 371.75 | 361.77 | 0.38% | 10,627 |
| Jul 28, 2025 | 374.60 | 376.60 | 370.00 | 370.35 | 360.41 | -0.94% | 29,238 |
| Jul 25, 2025 | 381.75 | 381.90 | 372.80 | 373.85 | 363.81 | -1.86% | 10,788 |
| Jul 24, 2025 | 378.45 | 384.80 | 378.45 | 380.95 | 370.72 | 0.09% | 24,227 |
| Jul 23, 2025 | 383.40 | 383.40 | 378.55 | 380.60 | 370.38 | -0.73% | 12,375 |
| Jul 22, 2025 | 381.35 | 388.50 | 379.10 | 383.40 | 373.11 | 0.55% | 45,938 |
| Jul 21, 2025 | 377.35 | 382.75 | 377.35 | 381.30 | 371.06 | -0.30% | 7,526 |
| Jul 18, 2025 | 386.85 | 389.50 | 380.85 | 382.45 | 372.18 | -1.14% | 23,977 |
| Jul 17, 2025 | 396.95 | 396.95 | 385.50 | 386.85 | 376.47 | -1.60% | 22,318 |