UK markets open in 6 hours 55 minutes

ICICI Lombard General Insurance Company Limited (ICICIGI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,794.60+5.75 (+0.32%)
At close: 03:45PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20241,780.651,814.701,773.551,794.601,794.6059,037
26 Jun 20241,754.351,804.501,754.351,788.851,788.8522,704
25 Jun 20241,784.951,785.501,745.001,780.751,780.7514,016
24 Jun 20241,759.801,786.001,735.351,771.751,771.754,653
21 Jun 20241,771.001,778.751,742.901,756.201,756.208,395
20 Jun 20241,779.951,779.951,713.851,747.651,747.657,082
19 Jun 20241,745.301,781.051,744.551,758.701,758.7024,904
18 Jun 20241,736.201,783.701,731.401,744.601,744.601,032,779
14 Jun 20241,689.801,767.401,651.301,730.051,730.05827,377
13 Jun 20241,655.001,674.601,650.001,662.451,662.455,883
12 Jun 20241,646.101,668.251,645.401,655.001,655.008,330
11 Jun 20241,681.001,681.001,640.751,645.401,645.405,354
10 Jun 20241,650.251,689.001,649.501,678.601,678.605,705
07 Jun 20241,641.201,659.951,632.901,654.351,654.352,747
07 Jun 20246 Dividend
06 Jun 20241,631.001,649.001,616.401,644.701,638.7012,403
05 Jun 20241,540.001,633.101,538.001,631.001,625.0515,119
04 Jun 20241,598.101,610.101,477.451,537.351,531.7419,620
03 Jun 20241,606.101,623.001,587.301,598.601,592.774,034
31 May 20241,575.201,598.401,567.751,579.251,573.4912,687
30 May 20241,592.101,606.451,579.001,586.801,581.017,577
29 May 20241,635.051,638.801,590.001,596.601,590.789,959
28 May 20241,620.051,643.151,613.001,636.101,630.132,904
27 May 20241,647.051,665.751,615.151,622.801,616.886,621
24 May 20241,661.001,674.451,650.001,658.751,652.70116,100
23 May 20241,644.101,665.001,639.001,661.501,655.443,414
22 May 20241,636.351,650.751,636.351,647.551,641.543,343
21 May 20241,665.051,675.401,625.351,647.301,641.2913,585
17 May 20241,669.301,683.451,661.401,671.201,665.106,484
16 May 20241,652.951,679.951,650.701,676.101,669.993,747
15 May 20241,675.051,685.201,650.801,652.701,646.675,920
14 May 20241,680.051,698.001,672.351,682.301,676.164,450
13 May 20241,665.051,688.701,650.001,683.501,677.369,303
10 May 20241,672.951,695.451,647.151,661.951,655.896,234
09 May 20241,709.601,725.251,644.101,651.051,645.033,859,249
08 May 20241,670.651,727.651,670.651,720.801,714.5231,195
07 May 20241,687.601,719.001,667.301,686.351,680.2014,685
06 May 20241,670.201,689.001,652.801,683.151,677.0112,683
03 May 20241,703.401,704.001,643.501,673.701,667.596,916
02 May 20241,705.901,735.551,694.201,697.751,691.564,564
30 Apr 20241,709.701,729.001,695.051,709.901,703.6638,826
29 Apr 20241,697.001,710.201,674.051,706.051,699.833,947
26 Apr 20241,704.801,717.851,680.951,691.601,685.435,800
25 Apr 20241,713.151,713.151,684.501,705.951,699.739,342
24 Apr 20241,699.251,724.001,689.801,699.951,693.7514,678
23 Apr 20241,689.501,705.151,672.751,696.651,690.464,720
22 Apr 20241,688.401,704.901,677.851,684.901,678.759,100
19 Apr 20241,707.551,739.851,674.651,689.301,683.1433,725
18 Apr 20241,710.001,747.401,672.101,710.301,704.06178,784
16 Apr 20241,618.901,694.751,618.551,649.051,643.0335,110
15 Apr 20241,601.051,655.801,601.051,628.901,622.9619,985
12 Apr 20241,685.551,695.951,655.551,667.301,661.224,207
10 Apr 20241,704.801,719.401,682.001,685.701,679.554,448
09 Apr 20241,722.301,730.001,678.051,701.201,694.9916,905
08 Apr 20241,735.151,735.151,704.001,711.401,705.1616,905
05 Apr 20241,656.701,724.001,648.851,718.501,712.2330,704
04 Apr 20241,707.051,707.051,635.001,640.351,634.3716,034
03 Apr 20241,719.651,719.651,690.101,692.801,686.627,115
02 Apr 20241,698.151,710.451,680.801,688.551,682.394,847
01 Apr 20241,700.051,717.001,690.001,695.701,689.5110,251
28 Mar 20241,659.401,692.001,659.351,685.051,678.9016,251
27 Mar 20241,670.451,670.451,650.151,662.701,656.634,758
26 Mar 20241,679.751,679.751,626.101,647.451,641.447,059
22 Mar 20241,670.051,679.751,658.001,669.801,663.713,792
21 Mar 20241,660.901,676.651,637.601,671.451,665.355,260
20 Mar 20241,656.451,666.201,620.651,640.301,634.325,939
19 Mar 20241,669.251,669.251,641.001,657.151,651.107,770
18 Mar 20241,649.601,660.401,647.051,655.951,649.913,511
15 Mar 20241,638.051,680.201,638.051,651.151,645.137,438
14 Mar 20241,622.301,665.001,614.951,662.601,656.535,426
13 Mar 20241,679.551,679.551,637.251,643.201,637.215,876
12 Mar 20241,653.701,694.401,631.151,661.051,654.9919,708
11 Mar 20241,662.451,699.001,649.401,655.701,649.6621,385
07 Mar 20241,631.051,669.451,631.051,665.451,659.3711,560
06 Mar 20241,645.401,670.551,633.851,656.051,650.0118,163
05 Mar 20241,645.651,660.001,641.501,654.851,648.8110,485
04 Mar 20241,646.451,653.801,626.251,650.301,644.286,663
01 Mar 20241,711.701,722.201,634.251,641.951,635.9629,468
29 Feb 20241,716.051,723.001,670.701,712.751,706.5043,531
28 Feb 20241,739.951,739.951,688.001,723.301,717.0155,108
27 Feb 20241,645.201,735.001,645.201,728.551,722.247,071,156
26 Feb 20241,630.251,663.851,630.251,649.951,643.9311,729
23 Feb 20241,651.701,651.701,622.001,638.201,632.222,714
22 Feb 20241,640.001,651.001,621.251,645.951,639.959,463
21 Feb 20241,646.701,667.001,639.151,643.951,637.9513,201
20 Feb 20241,632.351,655.001,627.751,649.851,643.836,121
19 Feb 20241,640.101,648.001,636.451,641.501,635.513,344
16 Feb 20241,665.851,665.851,638.251,645.351,639.3511,474
15 Feb 20241,644.151,659.001,616.301,649.951,643.9312,278
14 Feb 20241,585.651,644.201,585.651,640.501,634.5210,258
13 Feb 20241,561.251,645.801,561.251,630.751,624.8014,861
12 Feb 20241,651.001,659.001,612.401,617.301,611.407,227
09 Feb 20241,618.701,641.901,609.951,638.051,632.075,147
08 Feb 20241,633.951,639.701,611.901,619.251,613.3415,430
07 Feb 20241,614.851,629.001,599.001,623.501,617.5857,935
06 Feb 20241,488.251,595.151,488.251,591.101,585.3028,853
05 Feb 20241,490.201,521.151,490.201,518.451,512.919,859
02 Feb 20241,512.951,531.601,492.401,498.851,493.3813,832
01 Feb 20241,497.251,516.651,495.001,512.851,507.3312,291
31 Jan 20241,501.001,505.201,490.551,497.251,491.795,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...