Canada markets closed

ICICI Lombard General Insurance Company Limited (ICICIGI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,806.10+17.90 (+1.00%)
At close: 03:51PM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20241,785.051,832.401,785.051,806.101,806.108,017
Jun 28, 20241,782.151,808.801,782.151,788.201,788.2014,349
Jun 27, 20241,780.651,814.701,773.551,794.601,794.6059,037
Jun 26, 20241,754.351,804.501,754.351,788.851,788.8522,704
Jun 25, 20241,784.951,785.501,745.001,780.751,780.7514,016
Jun 24, 20241,759.801,786.001,735.351,771.751,771.754,653
Jun 21, 20241,771.001,778.751,742.901,756.201,756.208,395
Jun 20, 20241,779.951,779.951,713.851,747.651,747.657,082
Jun 19, 20241,745.301,781.051,744.551,758.701,758.7024,904
Jun 18, 20241,736.201,783.701,731.401,744.601,744.601,032,779
Jun 14, 20241,689.801,767.401,651.301,730.051,730.05827,377
Jun 13, 20241,655.001,674.601,650.001,662.451,662.455,883
Jun 12, 20241,646.101,668.251,645.401,655.001,655.008,330
Jun 11, 20241,681.001,681.001,640.751,645.401,645.405,354
Jun 10, 20241,650.251,689.001,649.501,678.601,678.605,705
Jun 07, 20241,641.201,659.951,632.901,654.351,654.352,747
Jun 07, 20246 Dividend
Jun 06, 20241,631.001,649.001,616.401,644.701,638.7012,403
Jun 05, 20241,540.001,633.101,538.001,631.001,625.0515,119
Jun 04, 20241,598.101,610.101,477.451,537.351,531.7419,620
Jun 03, 20241,606.101,623.001,587.301,598.601,592.774,034
May 31, 20241,575.201,598.401,567.751,579.251,573.4912,687
May 30, 20241,592.101,606.451,579.001,586.801,581.017,577
May 29, 20241,635.051,638.801,590.001,596.601,590.789,959
May 28, 20241,620.051,643.151,613.001,636.101,630.132,904
May 27, 20241,647.051,665.751,615.151,622.801,616.886,621
May 24, 20241,661.001,674.451,650.001,658.751,652.70116,100
May 23, 20241,644.101,665.001,639.001,661.501,655.443,414
May 22, 20241,636.351,650.751,636.351,647.551,641.543,343
May 21, 20241,665.051,675.401,625.351,647.301,641.2913,585
May 17, 20241,669.301,683.451,661.401,671.201,665.106,484
May 16, 20241,652.951,679.951,650.701,676.101,669.993,747
May 15, 20241,675.051,685.201,650.801,652.701,646.675,920
May 14, 20241,680.051,698.001,672.351,682.301,676.164,450
May 13, 20241,665.051,688.701,650.001,683.501,677.369,303
May 10, 20241,672.951,695.451,647.151,661.951,655.896,234
May 09, 20241,709.601,725.251,644.101,651.051,645.033,859,249
May 08, 20241,670.651,727.651,670.651,720.801,714.5231,195
May 07, 20241,687.601,719.001,667.301,686.351,680.2014,685
May 06, 20241,670.201,689.001,652.801,683.151,677.0112,683
May 03, 20241,703.401,704.001,643.501,673.701,667.596,916
May 02, 20241,705.901,735.551,694.201,697.751,691.564,564
Apr 30, 20241,709.701,729.001,695.051,709.901,703.6638,826
Apr 29, 20241,697.001,710.201,674.051,706.051,699.833,947
Apr 26, 20241,704.801,717.851,680.951,691.601,685.435,800
Apr 25, 20241,713.151,713.151,684.501,705.951,699.739,342
Apr 24, 20241,699.251,724.001,689.801,699.951,693.7514,678
Apr 23, 20241,689.501,705.151,672.751,696.651,690.464,720
Apr 22, 20241,688.401,704.901,677.851,684.901,678.759,100
Apr 19, 20241,707.551,739.851,674.651,689.301,683.1433,725
Apr 18, 20241,710.001,747.401,672.101,710.301,704.06178,784
Apr 16, 20241,618.901,694.751,618.551,649.051,643.0335,110
Apr 15, 20241,601.051,655.801,601.051,628.901,622.9619,985
Apr 12, 20241,685.551,695.951,655.551,667.301,661.224,207
Apr 10, 20241,704.801,719.401,682.001,685.701,679.554,448
Apr 09, 20241,722.301,730.001,678.051,701.201,694.9916,905
Apr 08, 20241,735.151,735.151,704.001,711.401,705.1616,905
Apr 05, 20241,656.701,724.001,648.851,718.501,712.2330,704
Apr 04, 20241,707.051,707.051,635.001,640.351,634.3716,034
Apr 03, 20241,719.651,719.651,690.101,692.801,686.627,115
Apr 02, 20241,698.151,710.451,680.801,688.551,682.394,847
Apr 01, 20241,700.051,717.001,690.001,695.701,689.5110,251
Mar 28, 20241,659.401,692.001,659.351,685.051,678.9016,251
Mar 27, 20241,670.451,670.451,650.151,662.701,656.634,758
Mar 26, 20241,679.751,679.751,626.101,647.451,641.447,059
Mar 22, 20241,670.051,679.751,658.001,669.801,663.713,792
Mar 21, 20241,660.901,676.651,637.601,671.451,665.355,260
Mar 20, 20241,656.451,666.201,620.651,640.301,634.325,939
Mar 19, 20241,669.251,669.251,641.001,657.151,651.107,770
Mar 18, 20241,649.601,660.401,647.051,655.951,649.913,511
Mar 15, 20241,638.051,680.201,638.051,651.151,645.137,438
Mar 14, 20241,622.301,665.001,614.951,662.601,656.535,426
Mar 13, 20241,679.551,679.551,637.251,643.201,637.215,876
Mar 12, 20241,653.701,694.401,631.151,661.051,654.9919,708
Mar 11, 20241,662.451,699.001,649.401,655.701,649.6621,385
Mar 07, 20241,631.051,669.451,631.051,665.451,659.3711,560
Mar 06, 20241,645.401,670.551,633.851,656.051,650.0118,163
Mar 05, 20241,645.651,660.001,641.501,654.851,648.8110,485
Mar 04, 20241,646.451,653.801,626.251,650.301,644.286,663
Mar 01, 20241,711.701,722.201,634.251,641.951,635.9629,468
Feb 29, 20241,716.051,723.001,670.701,712.751,706.5043,531
Feb 28, 20241,739.951,739.951,688.001,723.301,717.0155,108
Feb 27, 20241,645.201,735.001,645.201,728.551,722.247,071,156
Feb 26, 20241,630.251,663.851,630.251,649.951,643.9311,729
Feb 23, 20241,651.701,651.701,622.001,638.201,632.222,714
Feb 22, 20241,640.001,651.001,621.251,645.951,639.959,463
Feb 21, 20241,646.701,667.001,639.151,643.951,637.9513,201
Feb 20, 20241,632.351,655.001,627.751,649.851,643.836,121
Feb 19, 20241,640.101,648.001,636.451,641.501,635.513,344
Feb 16, 20241,665.851,665.851,638.251,645.351,639.3511,474
Feb 15, 20241,644.151,659.001,616.301,649.951,643.9312,278
Feb 14, 20241,585.651,644.201,585.651,640.501,634.5210,258
Feb 13, 20241,561.251,645.801,561.251,630.751,624.8014,861
Feb 12, 20241,651.001,659.001,612.401,617.301,611.407,227
Feb 09, 20241,618.701,641.901,609.951,638.051,632.075,147
Feb 08, 20241,633.951,639.701,611.901,619.251,613.3415,430
Feb 07, 20241,614.851,629.001,599.001,623.501,617.5857,935
Feb 06, 20241,488.251,595.151,488.251,591.101,585.3028,853
Feb 05, 20241,490.201,521.151,490.201,518.451,512.919,859
Feb 02, 20241,512.951,531.601,492.401,498.851,493.3813,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...