General Insurance Corporation of India (NSE:GICRE)
India
· Delayed Price · Currency is INR 381.85
-2.55 (-0.66%)
At close: Dec 5, 2025
NSE:GICRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 385.95 | 388.70 | 383.60 | 387.20 | 387.20 | 0.64% | 305,906 |
| Nov 27, 2025 | 393.45 | 394.50 | 384.05 | 384.75 | 384.75 | -1.97% | 2,023,919 |
| Nov 26, 2025 | 380.45 | 393.50 | 380.20 | 392.50 | 392.50 | 2.71% | 1,941,255 |
| Nov 25, 2025 | 380.05 | 383.70 | 377.80 | 382.15 | 382.15 | 1.08% | 237,905 |
| Nov 24, 2025 | 384.00 | 384.95 | 375.40 | 378.05 | 378.05 | -0.51% | 569,371 |
| Nov 21, 2025 | 384.70 | 385.90 | 378.05 | 380.00 | 380.00 | -1.32% | 234,203 |
| Nov 20, 2025 | 390.00 | 392.00 | 384.15 | 385.10 | 385.10 | -0.76% | 193,596 |
| Nov 19, 2025 | 393.35 | 394.05 | 386.00 | 388.05 | 388.05 | -1.37% | 324,101 |
| Nov 18, 2025 | 393.90 | 396.40 | 391.35 | 393.45 | 393.45 | -0.42% | 692,771 |
| Nov 17, 2025 | 395.05 | 400.75 | 392.20 | 395.10 | 395.10 | 0.52% | 725,201 |
| Nov 14, 2025 | 392.95 | 402.00 | 388.95 | 393.05 | 393.05 | 0.32% | 1,338,723 |
| Nov 13, 2025 | 393.00 | 393.50 | 386.20 | 391.80 | 391.80 | 1.27% | 1,074,717 |
| Nov 12, 2025 | 387.10 | 388.15 | 383.50 | 386.90 | 386.90 | 0.56% | 456,538 |
| Nov 11, 2025 | 377.50 | 385.80 | 376.65 | 384.75 | 384.75 | 1.68% | 476,653 |
| Nov 10, 2025 | 381.05 | 381.90 | 375.85 | 378.40 | 378.40 | -0.20% | 298,264 |
| Nov 7, 2025 | 373.90 | 382.35 | 366.25 | 379.15 | 379.15 | 1.39% | 506,757 |
| Nov 6, 2025 | 375.20 | 376.80 | 372.15 | 373.95 | 373.95 | -0.51% | 305,275 |
| Nov 4, 2025 | 380.50 | 380.90 | 374.50 | 375.85 | 375.85 | -0.97% | 435,931 |
| Nov 3, 2025 | 374.20 | 380.15 | 372.50 | 379.55 | 379.55 | 1.43% | 262,477 |
| Oct 31, 2025 | 382.80 | 383.60 | 372.90 | 374.20 | 374.20 | -2.25% | 560,731 |
| Oct 30, 2025 | 385.00 | 386.50 | 381.30 | 382.80 | 382.80 | -0.91% | 196,901 |
| Oct 29, 2025 | 383.40 | 387.50 | 383.10 | 386.30 | 386.30 | 0.76% | 227,189 |
| Oct 28, 2025 | 384.40 | 388.00 | 382.30 | 383.40 | 383.40 | -0.66% | 183,414 |
| Oct 27, 2025 | 385.20 | 388.00 | 381.00 | 385.95 | 385.95 | -0.01% | 423,317 |
| Oct 24, 2025 | 387.15 | 390.90 | 383.00 | 386.00 | 386.00 | -0.53% | 519,329 |
| Oct 23, 2025 | 385.70 | 391.80 | 385.35 | 388.05 | 388.05 | 0.40% | 696,902 |
| Oct 21, 2025 | 386.10 | 388.75 | 385.25 | 386.50 | 386.50 | -0.41% | 89,748 |
| Oct 20, 2025 | 384.00 | 390.00 | 381.05 | 388.10 | 388.10 | 1.17% | 510,580 |
| Oct 17, 2025 | 382.55 | 392.50 | 382.35 | 383.60 | 383.60 | -0.72% | 1,021,421 |
| Oct 16, 2025 | 382.05 | 389.90 | 377.50 | 386.40 | 386.40 | 0.98% | 1,127,437 |
| Oct 15, 2025 | 377.20 | 384.35 | 377.20 | 382.65 | 382.65 | 1.51% | 496,554 |
| Oct 14, 2025 | 385.65 | 385.65 | 375.65 | 376.95 | 376.95 | -2.13% | 721,913 |
| Oct 13, 2025 | 380.00 | 386.00 | 376.85 | 385.15 | 385.15 | 0.34% | 914,082 |
| Oct 10, 2025 | 378.55 | 390.90 | 376.10 | 383.85 | 383.85 | 1.49% | 1,411,197 |
| Oct 9, 2025 | 374.15 | 379.60 | 369.65 | 378.20 | 378.20 | 1.08% | 732,871 |
| Oct 8, 2025 | 381.95 | 384.85 | 372.25 | 374.15 | 374.15 | -2.25% | 694,853 |
| Oct 7, 2025 | 380.00 | 391.00 | 380.00 | 382.75 | 382.75 | 0.45% | 2,086,123 |
| Oct 6, 2025 | 367.05 | 381.90 | 366.65 | 381.05 | 381.05 | 4.14% | 2,034,405 |
| Oct 3, 2025 | 367.50 | 368.55 | 363.60 | 365.90 | 365.90 | -0.11% | 844,857 |
| Oct 1, 2025 | 368.80 | 370.95 | 364.85 | 366.30 | 366.30 | -0.64% | 287,098 |
| Sep 30, 2025 | 363.00 | 369.35 | 362.05 | 368.65 | 368.65 | 1.37% | 715,232 |
| Sep 29, 2025 | 361.10 | 365.80 | 359.15 | 363.65 | 363.65 | 1.10% | 594,361 |
| Sep 26, 2025 | 359.95 | 362.20 | 355.00 | 359.70 | 359.70 | -0.11% | 522,014 |
| Sep 25, 2025 | 363.00 | 365.40 | 358.85 | 360.10 | 360.10 | -0.77% | 314,325 |
| Sep 24, 2025 | 363.95 | 366.00 | 361.75 | 362.90 | 362.90 | -0.19% | 415,494 |