Skip to main content
ICICI Lombard General Insurance Company Limited (NSE:ICICIGI)
India flag India · Delayed Price · Currency is INR
1,974.40
-8.60 (-0.43%)
At close: Dec 5, 2025

NSE:ICICIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,856.001,857.201,827.601,833.401,827.46-1.58%394,441
Oct 10, 20251,891.801,901.501,855.501,862.801,856.77-1.06%312,123
Oct 9, 20251,880.201,894.801,854.001,882.701,876.600.24%636,816
Oct 8, 20251,915.001,918.401,874.601,878.101,872.02-1.46%438,884
Oct 7, 20251,924.701,940.001,900.901,906.001,899.83-1.03%431,565
Oct 6, 20251,925.901,931.401,904.001,925.801,919.560.74%619,624
Oct 3, 20251,912.801,922.001,892.201,911.601,905.410.42%595,592
Oct 1, 20251,874.001,909.701,865.501,903.601,897.430.73%942,398
Sep 30, 20251,903.101,912.101,885.501,889.801,883.68-0.72%856,568
Sep 29, 20251,894.001,910.001,871.901,903.501,897.340.50%560,303
Sep 26, 20251,889.801,906.901,874.901,894.001,887.870.65%1,278,304
Sep 25, 20251,882.001,886.001,855.801,881.801,875.710.18%563,897
Sep 24, 20251,870.401,899.301,866.801,878.401,872.32-0.86%821,515