Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Free Realtime Quote INR

ICICI Lombard General Insurance Company Limited (ICICIGI.BO)

Compare
1,825.50
-4.65
(-0.25%)
As of 12:17:54 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,835.001,841.401,812.701,825.501,825.501,862
Apr 3, 20251,835.001,836.301,811.451,830.151,830.1535,713
Apr 2, 20251,785.051,832.751,785.051,828.351,828.358,858
Apr 1, 20251,788.951,807.451,769.601,793.751,793.755,573
Mar 28, 20251,798.001,805.001,775.501,792.101,792.104,874
Mar 27, 20251,768.001,798.001,764.701,794.051,794.053,046
Mar 26, 20251,788.801,804.601,759.951,771.651,771.655,720
Mar 25, 20251,806.951,816.151,773.001,777.801,777.8013,887
Mar 24, 20251,739.951,796.451,721.901,785.651,785.657,929
Mar 21, 20251,742.751,742.751,701.451,723.051,723.053,228
Mar 20, 20251,747.701,765.501,720.001,724.651,724.655,644
Mar 19, 20251,735.301,761.001,733.651,759.251,759.259,663
Mar 18, 20251,731.151,755.501,726.601,751.901,751.904,310
Mar 17, 20251,678.301,733.001,670.751,725.001,725.0033,373
Mar 13, 20251,698.951,698.951,659.101,679.251,679.259,462
Mar 12, 20251,700.451,700.451,659.501,666.101,666.1018,271
Mar 11, 20251,699.751,714.851,676.101,700.301,700.305,332
Mar 10, 20251,675.101,712.901,663.001,701.301,701.303,794
Mar 7, 20251,702.601,702.601,666.001,685.751,685.759,487
Mar 6, 20251,672.401,710.851,672.401,702.601,702.603,185
Mar 5, 20251,644.101,687.301,627.051,676.701,676.703,273
Mar 4, 20251,670.601,670.601,612.651,637.051,637.0519,309
Mar 3, 20251,688.501,689.051,660.001,664.301,664.303,981
Feb 28, 20251,700.001,704.851,667.851,689.751,689.756,387
Feb 27, 20251,681.001,736.001,675.551,700.001,700.006,109
Feb 25, 20251,710.551,728.951,676.951,688.551,688.555,272
Feb 24, 20251,718.551,728.401,705.001,711.051,711.056,279
Feb 21, 20251,735.151,742.501,717.001,734.601,734.604,816
Feb 20, 20251,736.451,748.351,722.001,727.101,727.103,948
Feb 19, 20251,743.351,750.801,719.401,729.401,729.401,694
Feb 18, 20251,722.201,752.301,709.601,737.201,737.204,581
Feb 17, 20251,703.901,737.251,702.651,728.601,728.6014,737
Feb 14, 20251,755.551,782.401,730.451,738.651,738.657,738
Feb 13, 20251,779.201,799.551,754.801,778.551,778.554,429
Feb 12, 20251,780.801,792.751,750.951,764.951,764.951,908
Feb 11, 20251,841.951,841.951,775.001,794.201,794.202,428
Feb 10, 20251,807.151,842.001,807.151,826.801,826.803,057
Feb 7, 20251,834.201,849.951,812.801,827.551,827.5511,627
Feb 6, 20251,857.601,864.801,824.001,826.851,826.851,005
Feb 5, 20251,876.601,885.251,850.001,854.001,854.003,186
Feb 4, 20251,897.451,897.451,862.501,874.501,874.5011,851
Feb 3, 20251,882.051,897.501,848.001,887.451,887.456,471
Feb 1, 20251,864.201,906.551,803.751,881.701,881.707,716
Jan 31, 20251,834.501,880.101,834.501,857.751,857.757,631
Jan 30, 20251,829.551,869.001,826.551,845.551,845.557,131
Jan 29, 20251,765.651,849.851,757.301,842.351,842.353,407
Jan 28, 20251,773.151,783.751,745.851,770.751,770.7510,221
Jan 27, 20251,794.951,808.551,776.001,779.601,779.602,366
Jan 24, 20251,833.501,841.401,805.501,815.601,815.604,179
Jan 23, 20251,855.401,855.401,820.001,833.601,833.6096,452
Jan 22, 20251,904.001,921.151,843.701,850.001,850.00181,483
Jan 21, 20251,939.951,950.051,895.551,902.951,902.957,991
Jan 20, 20251,996.802,014.351,910.101,921.451,921.4531,820
Jan 17, 20251,902.251,966.951,902.251,947.151,947.1521,700
Jan 16, 20251,902.001,929.001,869.101,908.151,908.1523,026
Jan 15, 20251,832.751,908.301,800.001,895.001,895.0011,726
Jan 14, 20251,830.051,876.451,820.051,832.751,832.753,481
Jan 13, 20251,860.151,886.201,819.551,836.851,836.8513,654
Jan 10, 20251,905.801,905.801,855.051,875.851,875.854,712
Jan 9, 20251,863.701,901.501,849.801,888.051,888.056,057
Jan 8, 20251,877.801,886.351,850.001,859.551,859.558,173
Jan 7, 20251,800.151,890.851,800.151,882.451,882.456,491
Jan 6, 20251,842.051,844.651,800.001,811.251,811.255,865
Jan 3, 20251,836.051,843.201,804.001,835.551,835.556,893
Jan 2, 20251,808.501,840.001,792.001,836.051,836.055,299
Jan 1, 20251,778.551,811.051,766.451,808.301,808.302,689
Dec 31, 20241,800.701,819.751,777.751,787.151,787.156,590
Dec 30, 20241,837.251,837.251,791.001,808.251,808.2520,592
Dec 27, 20241,858.051,868.451,822.251,832.601,832.602,621
Dec 26, 20241,856.051,883.001,850.051,860.751,860.754,699
Dec 24, 20241,856.501,883.701,833.751,869.351,869.3513,208
Dec 23, 20241,902.601,902.601,854.601,866.101,866.109,709
Dec 20, 20241,898.001,924.951,887.601,894.201,894.2011,011
Dec 19, 20241,851.051,903.201,840.201,895.751,895.755,276
Dec 18, 20241,920.151,927.851,869.251,875.051,875.051,355
Dec 17, 20241,959.751,959.751,904.801,916.251,916.252,161
Dec 16, 20241,996.201,996.201,955.601,963.601,963.605,417
Dec 13, 20241,964.701,992.651,948.101,983.101,983.108,263
Dec 12, 20241,940.051,972.701,933.351,964.501,964.506,038
Dec 11, 20241,931.701,957.001,931.701,948.651,948.65137,802
Dec 10, 20241,970.001,970.001,928.401,946.851,946.856,016
Dec 9, 20241,932.551,975.001,932.551,962.601,962.608,196
Dec 6, 20241,936.601,957.051,932.451,948.901,948.904,701
Dec 5, 20241,961.501,961.501,921.201,931.251,931.256,741
Dec 4, 20241,900.001,953.851,887.101,951.001,951.004,897
Dec 3, 20241,844.551,899.951,839.601,895.451,895.456,721
Dec 2, 20241,850.051,884.001,821.601,833.901,833.907,423
Nov 29, 20241,878.651,888.001,849.501,864.201,864.201,671
Nov 28, 20241,888.901,888.901,850.001,870.701,870.703,110
Nov 27, 20241,880.001,880.001,832.851,862.001,862.004,273
Nov 26, 20241,839.001,872.451,836.901,854.951,854.954,758
Nov 25, 20241,838.201,863.351,826.751,839.101,839.103,433
Nov 22, 20241,814.601,852.001,810.801,837.401,837.405,721
Nov 21, 20241,839.301,839.301,801.251,805.751,805.752,713
Nov 19, 20241,858.901,858.901,790.001,839.251,839.2513,712
Nov 18, 20241,863.001,864.151,836.101,839.951,839.951,975
Nov 14, 20241,889.701,893.301,855.551,862.951,862.952,704
Nov 13, 20241,886.001,891.151,864.601,867.651,867.658,788
Nov 12, 20241,924.051,931.901,875.801,892.951,892.955,345
Nov 11, 20241,920.001,928.051,882.151,923.251,923.252,467
Nov 8, 20241,916.151,922.101,899.301,909.401,909.402,714
Nov 7, 20241,940.001,970.001,904.551,915.351,915.355,467
Nov 6, 20241,934.751,950.001,918.401,933.951,933.955,866
Nov 4, 20241,905.201,911.951,858.751,872.551,872.558,170
Nov 1, 20241,920.051,942.351,910.001,918.001,918.001,677
Oct 31, 20241,926.751,940.001,897.901,919.101,919.103,977
Oct 29, 20241,898.451,923.801,872.001,912.351,912.357,880
Oct 28, 2024 5.50 Dividend
Oct 28, 20241,912.151,927.201,880.001,896.801,896.803,937
Oct 25, 20241,966.601,966.601,918.851,928.401,922.902,727
Oct 24, 20241,984.751,984.751,948.101,955.301,949.725,819
Oct 23, 20241,986.001,999.701,953.651,959.001,953.415,282
Oct 22, 20242,025.102,041.351,977.301,988.351,982.687,698
Oct 21, 20242,079.652,093.152,010.002,025.102,019.3213,230
Oct 18, 20242,046.952,046.951,993.752,014.902,009.155,288
Oct 17, 20242,078.302,078.902,035.752,039.352,033.534,134
Oct 16, 20242,108.502,144.252,064.502,071.902,065.998,391
Oct 15, 20242,090.252,134.952,085.752,105.452,099.454,141
Oct 14, 20242,068.002,097.002,051.252,088.552,082.594,665
Oct 11, 20242,080.902,085.802,061.702,068.002,062.104,723
Oct 10, 20242,104.302,125.452,074.602,080.902,074.972,153
Oct 9, 20242,080.002,117.102,070.002,080.252,074.325,819
Oct 8, 20242,100.002,116.002,060.552,102.152,096.155,289
Oct 7, 20242,156.452,160.802,087.502,095.002,089.024,016
Oct 4, 20242,139.602,157.402,117.552,125.802,119.742,968
Oct 3, 20242,113.452,173.252,113.452,132.752,126.6710,038
Oct 1, 20242,173.952,197.002,146.102,156.552,150.408,518
Sep 30, 20242,231.552,238.702,156.852,178.002,171.797,991
Sep 27, 20242,250.802,250.802,200.952,236.652,230.274,179
Sep 26, 20242,285.852,285.852,237.702,256.602,250.167,006
Sep 25, 20242,227.202,274.852,218.752,262.052,255.6014,788
Sep 24, 20242,262.002,278.002,216.102,227.402,221.0537,136
Sep 23, 20242,239.852,279.152,236.702,272.702,266.2210,541
Sep 20, 20242,233.002,254.952,204.502,235.752,229.379,190
Sep 19, 20242,142.352,215.002,142.352,196.902,190.6317,819
Sep 18, 20242,101.302,145.152,090.752,140.852,134.745,552
Sep 17, 20242,080.052,112.302,077.052,102.552,096.557,545
Sep 16, 20242,121.352,121.352,085.902,095.302,089.326,402
Sep 13, 20242,124.902,139.302,106.702,109.452,103.432,390
Sep 12, 20242,135.352,157.652,111.502,121.602,115.557,857
Sep 11, 20242,176.452,179.802,126.402,131.602,125.529,258
Sep 10, 20242,239.402,242.302,145.602,165.702,159.5210,395
Sep 9, 20242,269.952,270.002,212.802,231.352,224.9914,704
Sep 6, 20242,252.252,284.152,248.602,267.902,261.436,216
Sep 5, 20242,250.252,283.802,245.652,254.852,248.4225,284
Sep 4, 20242,197.702,260.002,189.402,250.652,244.238,311
Sep 3, 20242,189.402,214.652,149.702,206.802,200.5145,678
Sep 2, 20242,160.902,207.602,146.702,184.752,178.5218,798
Aug 30, 20242,198.952,198.952,129.302,142.352,136.2446,649
Aug 29, 20242,135.002,146.902,111.002,137.952,131.854,619
Aug 28, 20242,160.552,170.002,135.552,139.252,133.1514,172
Aug 26, 20242,100.052,126.652,082.152,122.552,116.508,921
Aug 23, 20242,099.152,120.002,085.452,096.002,090.0212,289
Aug 22, 20242,053.802,090.002,048.952,080.502,074.5710,999
Aug 21, 20242,065.052,069.652,046.052,060.302,054.425,484
Aug 20, 20242,019.902,085.402,019.902,064.102,058.2118,077
Aug 19, 20242,036.502,051.701,993.652,011.702,005.9659,869
Aug 16, 20242,000.002,046.851,978.002,034.152,028.3522,746
Aug 14, 20241,947.301,981.651,942.151,976.951,971.3110,334
Aug 13, 20241,950.551,988.001,931.151,947.301,941.755,756
Aug 12, 20241,965.001,985.351,942.701,951.801,946.236,445
Aug 9, 20241,983.951,990.001,961.401,965.951,960.349,421
Aug 8, 20241,935.001,980.001,935.001,970.801,965.1860,438
Aug 7, 20241,921.151,952.601,921.151,935.751,930.235,965
Aug 6, 20241,950.001,979.201,903.951,913.851,908.399,413
Aug 5, 20241,960.001,991.001,914.851,940.001,934.476,728
Aug 2, 20241,999.902,005.601,976.551,983.251,977.593,182
Aug 1, 20242,027.952,032.001,993.302,003.201,997.4913,338
Jul 31, 20241,972.002,020.951,959.002,012.602,006.8612,396
Jul 30, 20241,952.202,003.001,922.201,970.201,964.5823,497
Jul 29, 20241,964.252,003.301,959.351,968.401,962.799,272
Jul 26, 20241,960.951,980.001,951.751,964.201,958.60683,633
Jul 25, 20241,900.001,964.501,889.501,961.501,955.9116,310
Jul 24, 20241,877.301,920.751,877.301,906.801,901.3624,456
Jul 23, 20241,915.001,925.051,856.801,880.701,875.3425,171
Jul 22, 20241,881.001,913.251,859.751,897.001,891.5967,107
Jul 19, 20241,907.551,913.451,870.001,882.151,876.7845,806
Jul 18, 20241,844.151,915.851,844.151,910.901,905.4549,331
Jul 16, 20241,870.601,902.701,862.501,877.601,872.245,364
Jul 15, 20241,865.151,880.451,853.701,876.001,870.655,840
Jul 12, 20241,874.201,875.651,859.001,864.851,859.537,141
Jul 11, 20241,877.051,885.001,864.151,874.301,868.9542,564
Jul 10, 20241,858.801,884.901,821.201,877.051,871.7044,777
Jul 9, 20241,832.051,875.151,832.051,858.251,852.9551,308
Jul 8, 20241,859.001,868.301,832.951,839.451,834.2025,811
Jul 5, 20241,830.001,877.001,826.501,866.901,861.5876,913
Jul 4, 20241,855.001,860.401,822.001,828.101,822.895,035
Jul 3, 20241,837.551,863.501,827.451,852.701,847.4230,967
Jul 2, 20241,831.751,847.951,801.001,808.801,803.649,873
Jul 1, 20241,785.051,832.401,785.051,806.101,800.958,017
Jun 28, 20241,782.151,808.801,782.151,788.201,783.1014,349
Jun 27, 20241,780.651,814.701,773.551,794.601,789.4859,037
Jun 26, 20241,754.351,804.501,754.351,788.851,783.7522,704
Jun 25, 20241,784.951,785.501,745.001,780.751,775.6714,016
Jun 24, 20241,759.801,786.001,735.351,771.751,766.704,653
Jun 21, 20241,771.001,778.751,742.901,756.201,751.198,395
Jun 20, 20241,779.951,779.951,713.851,747.651,742.677,082
Jun 19, 20241,745.301,781.051,744.551,758.701,753.6824,904
Jun 18, 20241,736.201,783.701,731.401,744.601,739.621,032,779
Jun 14, 20241,689.801,767.401,651.301,730.051,725.12827,377
Jun 13, 20241,655.001,674.601,650.001,662.451,657.715,883
Jun 12, 20241,646.101,668.251,645.401,655.001,650.288,330
Jun 11, 20241,681.001,681.001,640.751,645.401,640.715,354
Jun 10, 20241,650.251,689.001,649.501,678.601,673.815,705
Jun 7, 2024 6.00 Dividend
Jun 7, 20241,641.201,659.951,632.901,654.351,649.632,747
Jun 6, 20241,631.001,649.001,616.401,644.701,634.0312,403
Jun 5, 20241,540.001,633.101,538.001,631.001,620.4215,119
Jun 4, 20241,598.101,610.101,477.451,537.351,527.3719,620
Jun 3, 20241,606.101,623.001,587.301,598.601,588.234,034
May 31, 20241,575.201,598.401,567.751,579.251,569.0012,687
May 30, 20241,592.101,606.451,579.001,586.801,576.507,577
May 29, 20241,635.051,638.801,590.001,596.601,586.249,959
May 28, 20241,620.051,643.151,613.001,636.101,625.482,904
May 27, 20241,647.051,665.751,615.151,622.801,612.276,621
May 24, 20241,661.001,674.451,650.001,658.751,647.99116,100
May 23, 20241,644.101,665.001,639.001,661.501,650.723,414
May 22, 20241,636.351,650.751,636.351,647.551,636.863,343
May 21, 20241,665.051,675.401,625.351,647.301,636.6113,585
May 17, 20241,669.301,683.451,661.401,671.201,660.356,484
May 16, 20241,652.951,679.951,650.701,676.101,665.223,747
May 15, 20241,675.051,685.201,650.801,652.701,641.975,920
May 14, 20241,680.051,698.001,672.351,682.301,671.384,450
May 13, 20241,665.051,688.701,650.001,683.501,672.579,303
May 10, 20241,672.951,695.451,647.151,661.951,651.166,234
May 9, 20241,709.601,725.251,644.101,651.051,640.343,859,249
May 8, 20241,670.651,727.651,670.651,720.801,709.6331,195
May 7, 20241,687.601,719.001,667.301,686.351,675.4114,685
May 6, 20241,670.201,689.001,652.801,683.151,672.2312,683
May 3, 20241,703.401,704.001,643.501,673.701,662.846,916
May 2, 20241,705.901,735.551,694.201,697.751,686.734,564
Apr 30, 20241,709.701,729.001,695.051,709.901,698.8038,826
Apr 29, 20241,697.001,710.201,674.051,706.051,694.983,947
Apr 26, 20241,704.801,717.851,680.951,691.601,680.625,800
Apr 25, 20241,713.151,713.151,684.501,705.951,694.889,342
Apr 24, 20241,699.251,724.001,689.801,699.951,688.9214,678
Apr 23, 20241,689.501,705.151,672.751,696.651,685.644,720
Apr 22, 20241,688.401,704.901,677.851,684.901,673.979,100
Apr 19, 20241,707.551,739.851,674.651,689.301,678.3433,725
Apr 18, 20241,710.001,747.401,672.101,710.301,699.20178,784
Apr 16, 20241,618.901,694.751,618.551,649.051,638.3535,110
Apr 15, 20241,601.051,655.801,601.051,628.901,618.3319,985
Apr 12, 20241,685.551,695.951,655.551,667.301,656.484,207
Apr 10, 20241,704.801,719.401,682.001,685.701,674.764,448
Apr 9, 20241,722.301,730.001,678.051,701.201,690.1616,905
Apr 8, 20241,735.151,735.151,704.001,711.401,700.2916,905
Apr 5, 20241,656.701,724.001,648.851,718.501,707.3530,704
Apr 4, 20241,707.051,707.051,635.001,640.351,629.7016,034