General Insurance Corporation of India (GICRE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 392.00 | 400.25 | 392.00 | 394.80 | 394.80 | 32,662 |
| Oct 15, 2024 | 404.90 | 404.90 | 394.85 | 396.20 | 396.20 | 19,664 |
| Oct 14, 2024 | 392.05 | 405.80 | 392.05 | 399.50 | 399.50 | 59,828 |
| Oct 11, 2024 | 383.05 | 393.50 | 383.05 | 390.25 | 390.25 | 40,284 |
| Oct 10, 2024 | 391.55 | 391.55 | 386.00 | 389.40 | 389.40 | 13,845 |
| Oct 09, 2024 | 370.20 | 390.45 | 370.20 | 389.35 | 389.35 | 65,516 |
| Oct 08, 2024 | 366.00 | 370.90 | 358.70 | 369.30 | 369.30 | 55,062 |
| Oct 07, 2024 | 381.15 | 386.20 | 360.90 | 363.00 | 363.00 | 88,095 |
| Oct 04, 2024 | 383.00 | 386.45 | 375.00 | 384.60 | 384.60 | 45,706 |
| Oct 03, 2024 | 383.05 | 393.05 | 382.00 | 384.20 | 384.20 | 15,724 |
| Oct 01, 2024 | 389.15 | 399.30 | 389.15 | 394.35 | 394.35 | 89,131 |
| Sept 30, 2024 | 396.00 | 398.20 | 391.05 | 395.10 | 395.10 | 49,577 |
| Sept 27, 2024 | 399.95 | 403.90 | 394.80 | 401.95 | 401.95 | 30,147 |
| Sept 26, 2024 | 397.45 | 402.00 | 387.75 | 399.80 | 399.80 | 35,193 |
| Sept 25, 2024 | 395.05 | 401.40 | 393.45 | 398.00 | 398.00 | 72,064 |
| Sept 24, 2024 | 397.85 | 399.60 | 394.65 | 396.95 | 396.95 | 12,861 |
| Sept 23, 2024 | 397.95 | 405.45 | 393.75 | 397.85 | 397.85 | 121,488 |
| Sept 20, 2024 | 383.00 | 397.40 | 383.00 | 394.50 | 394.50 | 72,848 |
| Sept 19, 2024 | 399.95 | 399.95 | 379.65 | 384.15 | 384.15 | 44,354 |
| Sept 18, 2024 | 391.30 | 396.50 | 391.30 | 394.60 | 394.60 | 22,734 |
| Sept 17, 2024 | 389.10 | 395.60 | 389.10 | 393.90 | 393.90 | 12,682 |
| Sept 16, 2024 | 395.00 | 396.90 | 392.05 | 394.90 | 394.90 | 14,894 |
| Sept 13, 2024 | 395.00 | 395.50 | 391.40 | 393.35 | 393.35 | 22,007 |
| Sept 12, 2024 | 385.85 | 395.60 | 385.85 | 392.85 | 392.85 | 89,257 |
| Sept 11, 2024 | 387.90 | 392.35 | 383.40 | 385.15 | 385.15 | 45,313 |
| Sept 11, 2024 | 10 Dividend | |||||
| Sept 10, 2024 | 403.65 | 404.45 | 391.45 | 395.05 | 385.05 | 179,101 |
| Sept 09, 2024 | 385.65 | 407.45 | 382.00 | 403.65 | 393.43 | 305,915 |
| Sept 06, 2024 | 396.95 | 398.30 | 381.35 | 383.75 | 374.04 | 228,166 |
| Sept 05, 2024 | 397.80 | 399.00 | 395.40 | 397.60 | 387.54 | 165,233 |
| Sept 04, 2024 | 398.60 | 407.05 | 397.50 | 398.00 | 387.93 | 262,638 |
| Sept 03, 2024 | 423.70 | 429.00 | 417.00 | 421.25 | 410.59 | 69,982 |
| Sept 02, 2024 | 411.00 | 426.30 | 403.75 | 421.80 | 411.12 | 162,350 |
| Aug 30, 2024 | 405.20 | 416.00 | 405.20 | 408.40 | 398.06 | 57,066 |
| Aug 29, 2024 | 416.70 | 419.90 | 401.60 | 404.80 | 394.55 | 61,362 |
| Aug 28, 2024 | 416.15 | 425.70 | 413.25 | 416.60 | 406.05 | 51,052 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 414.70 | 414.70 | 406.45 | 407.80 | 397.48 | 20,402 |
| Aug 23, 2024 | 415.00 | 416.20 | 406.00 | 407.30 | 396.99 | 43,141 |
| Aug 22, 2024 | 414.95 | 415.35 | 405.85 | 406.75 | 396.45 | 40,617 |
| Aug 21, 2024 | 409.75 | 425.00 | 405.80 | 411.55 | 401.13 | 115,174 |
| Aug 20, 2024 | 399.55 | 411.55 | 398.25 | 406.85 | 396.55 | 135,949 |
| Aug 19, 2024 | 384.85 | 402.60 | 384.85 | 399.90 | 389.78 | 52,409 |
| Aug 16, 2024 | 382.00 | 386.90 | 382.00 | 384.10 | 374.38 | 18,452 |
| Aug 14, 2024 | 388.25 | 393.00 | 376.35 | 379.15 | 369.55 | 42,654 |
| Aug 13, 2024 | 400.20 | 402.15 | 385.95 | 388.30 | 378.47 | 56,852 |
| Aug 12, 2024 | 397.00 | 406.40 | 388.05 | 396.90 | 386.85 | 83,980 |
| Aug 09, 2024 | 398.65 | 400.30 | 386.50 | 389.30 | 379.45 | 183,395 |
| Aug 08, 2024 | 390.00 | 406.75 | 385.20 | 391.30 | 381.39 | 222,402 |
| Aug 07, 2024 | 390.00 | 391.45 | 379.10 | 390.15 | 380.27 | 63,711 |
| Aug 06, 2024 | 390.00 | 399.10 | 374.35 | 376.00 | 366.48 | 172,049 |
| Aug 05, 2024 | 382.05 | 399.00 | 382.05 | 386.00 | 376.23 | 255,128 |
| Aug 02, 2024 | 408.35 | 417.65 | 401.40 | 410.45 | 400.06 | 124,554 |
| Aug 01, 2024 | 434.65 | 442.65 | 409.65 | 411.70 | 401.28 | 514,002 |
| Jul 31, 2024 | 414.50 | 439.95 | 409.80 | 430.25 | 419.36 | 385,420 |
| Jul 30, 2024 | 404.25 | 431.15 | 401.00 | 413.30 | 402.84 | 303,831 |
| Jul 29, 2024 | 414.45 | 418.90 | 402.00 | 403.10 | 392.90 | 135,009 |
| Jul 26, 2024 | 372.25 | 434.55 | 369.55 | 410.45 | 400.06 | 1,254,846 |
| Jul 25, 2024 | 378.95 | 383.05 | 370.55 | 372.20 | 362.78 | 60,269 |
| Jul 24, 2024 | 375.55 | 385.40 | 370.45 | 376.50 | 366.97 | 58,758 |
| Jul 23, 2024 | 388.05 | 393.90 | 355.20 | 375.55 | 366.04 | 213,100 |
| Jul 22, 2024 | 381.15 | 395.00 | 380.00 | 391.80 | 381.88 | 114,048 |
| Jul 19, 2024 | 406.05 | 406.90 | 383.10 | 384.95 | 375.21 | 246,062 |
| Jul 18, 2024 | 418.85 | 421.70 | 405.50 | 406.85 | 396.55 | 88,321 |
| Jul 16, 2024 | 412.10 | 434.00 | 409.95 | 416.70 | 406.15 | 214,992 |
| Jul 15, 2024 | 405.00 | 413.00 | 394.40 | 408.15 | 397.82 | 54,747 |
| Jul 12, 2024 | 416.00 | 416.00 | 401.00 | 402.20 | 392.02 | 145,221 |
| Jul 11, 2024 | 414.45 | 425.80 | 409.75 | 412.50 | 402.06 | 89,880 |
| Jul 10, 2024 | 416.95 | 417.00 | 398.70 | 411.25 | 400.84 | 112,481 |
| Jul 09, 2024 | 421.05 | 425.15 | 409.90 | 416.85 | 406.30 | 128,063 |
| Jul 08, 2024 | 405.40 | 423.05 | 393.75 | 417.15 | 406.59 | 224,378 |
| Jul 05, 2024 | 387.90 | 413.95 | 387.05 | 402.35 | 392.17 | 581,503 |
| Jul 04, 2024 | 386.00 | 392.90 | 383.00 | 385.80 | 376.03 | 35,461 |
| Jul 03, 2024 | 385.00 | 389.20 | 381.35 | 385.50 | 375.74 | 38,905 |
| Jul 02, 2024 | 385.00 | 387.25 | 379.00 | 382.25 | 372.57 | 44,156 |
| Jul 01, 2024 | 380.35 | 391.90 | 377.40 | 383.35 | 373.65 | 58,009 |
| Jun 28, 2024 | 378.30 | 386.55 | 376.30 | 378.60 | 369.02 | 87,504 |
| Jun 27, 2024 | 386.00 | 404.15 | 374.55 | 377.55 | 367.99 | 228,098 |
| Jun 26, 2024 | 390.15 | 392.20 | 384.40 | 386.00 | 376.23 | 16,293 |
| Jun 25, 2024 | 396.80 | 399.30 | 386.80 | 390.15 | 380.27 | 37,691 |
| Jun 24, 2024 | 408.10 | 410.10 | 395.45 | 396.80 | 386.76 | 65,431 |
| Jun 21, 2024 | 395.75 | 418.35 | 392.15 | 406.05 | 395.77 | 259,389 |
| Jun 20, 2024 | 380.00 | 394.20 | 377.15 | 387.60 | 377.79 | 53,196 |
| Jun 19, 2024 | 386.00 | 390.00 | 377.25 | 380.70 | 371.06 | 71,726 |
| Jun 18, 2024 | 393.80 | 395.05 | 385.00 | 387.50 | 377.69 | 88,436 |
| Jun 14, 2024 | 396.75 | 413.20 | 391.65 | 393.80 | 383.83 | 109,716 |
| Jun 13, 2024 | 390.90 | 398.20 | 388.15 | 390.15 | 380.27 | 47,040 |
| Jun 12, 2024 | 387.55 | 393.70 | 385.95 | 389.10 | 379.25 | 49,021 |
| Jun 11, 2024 | 383.90 | 399.65 | 379.00 | 386.90 | 377.11 | 156,756 |
| Jun 10, 2024 | 365.00 | 390.95 | 364.05 | 380.05 | 370.43 | 381,355 |
| Jun 07, 2024 | 366.00 | 370.30 | 359.50 | 364.30 | 355.08 | 27,709 |
| Jun 06, 2024 | 348.40 | 371.15 | 348.40 | 360.55 | 351.42 | 84,450 |
| Jun 05, 2024 | 350.80 | 354.85 | 335.05 | 344.90 | 336.17 | 50,720 |
| Jun 04, 2024 | 372.00 | 372.00 | 317.80 | 348.80 | 339.97 | 126,565 |
| Jun 03, 2024 | 377.90 | 382.85 | 361.35 | 370.15 | 360.78 | 78,787 |
| May 31, 2024 | 351.35 | 368.50 | 351.35 | 356.05 | 347.04 | 61,968 |
| May 30, 2024 | 356.00 | 362.10 | 352.90 | 356.25 | 347.23 | 33,490 |
| May 29, 2024 | 355.95 | 368.25 | 349.60 | 355.00 | 346.01 | 80,412 |
| May 28, 2024 | 367.95 | 369.50 | 353.90 | 357.10 | 348.06 | 95,960 |
| May 27, 2024 | 372.35 | 376.60 | 362.80 | 364.60 | 355.37 | 89,056 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.