ICICI LOMBARD GENERAL INSURANCE COMPANY LIMITED (icicigi)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1880.6 | 1881.5 | 1880.6 | 1881.5 | 1750 |
| 2025-05-20 15:28:00 | 1880.0 | 1881.4 | 1880.0 | 1880.6 | 3000 |
| 2025-05-20 15:27:00 | 1878.4 | 1880.4 | 1878.4 | 1880.0 | 2750 |
| 2025-05-20 15:26:00 | 1879.3 | 1879.3 | 1878.4 | 1878.4 | 5000 |
| 2025-05-20 15:25:00 | 1878.5 | 1879.6 | 1878.5 | 1879.3 | 3000 |
| 2025-05-20 15:24:00 | 1879.0 | 1879.0 | 1878.5 | 1878.5 | 1750 |
| 2025-05-20 15:23:00 | 1880.2 | 1880.2 | 1879.0 | 1879.0 | 1000 |
| 2025-05-20 15:22:00 | 1880.2 | 1880.2 | 1879.7 | 1880.2 | 3250 |
| 2025-05-20 15:21:00 | 1880.0 | 1880.2 | 1880.0 | 1880.2 | 1000 |
| 2025-05-20 15:20:00 | 1879.0 | 1880.5 | 1879.0 | 1880.0 | 1250 |
| 2025-05-20 15:19:00 | 1879.0 | 1879.0 | 1879.0 | 1879.0 | 1000 |
| 2025-05-20 15:18:00 | 1879.9 | 1879.9 | 1879.0 | 1879.0 | 750 |
| 2025-05-20 15:17:00 | 1880.8 | 1880.8 | 1879.9 | 1879.9 | 500 |
| 2025-05-20 15:16:00 | 1880.8 | 1881.4 | 1880.5 | 1880.8 | 750 |
| 2025-05-20 15:15:00 | 1881.9 | 1882.3 | 1880.8 | 1880.8 | 1000 |
| 2025-05-20 15:14:00 | 1881.7 | 1883.1 | 1881.7 | 1881.9 | 1750 |
| 2025-05-20 15:13:00 | 1883.0 | 1883.4 | 1880.6 | 1881.7 | 4250 |
| 2025-05-20 15:12:00 | 1881.4 | 1883.0 | 1881.1 | 1883.0 | 5250 |
| 2025-05-20 15:11:00 | 1878.4 | 1880.9 | 1877.2 | 1880.9 | 5250 |
| 2025-05-20 15:10:00 | 1879.0 | 1879.0 | 1877.1 | 1878.4 | 1000 |
| 2025-05-20 15:09:00 | 1878.7 | 1879.9 | 1878.7 | 1879.0 | 1250 |
| 2025-05-20 15:08:00 | 1878.7 | 1878.7 | 1878.7 | 1878.7 | 0 |
| 2025-05-20 15:07:00 | 1878.4 | 1878.7 | 1878.4 | 1878.7 | 250 |
| 2025-05-20 15:06:00 | 1879.4 | 1880.2 | 1878.4 | 1878.4 | 1000 |
| 2025-05-20 15:05:00 | 1878.0 | 1879.5 | 1878.0 | 1879.4 | 1000 |
| 2025-05-20 15:04:00 | 1879.7 | 1879.7 | 1878.0 | 1878.0 | 1750 |
| 2025-05-20 15:03:00 | 1879.7 | 1879.7 | 1878.9 | 1879.7 | 500 |
| 2025-05-20 15:02:00 | 1879.8 | 1880.0 | 1879.5 | 1879.7 | 2250 |
| 2025-05-20 15:01:00 | 1878.4 | 1879.8 | 1877.6 | 1879.8 | 2250 |
| 2025-05-20 15:00:00 | 1877.8 | 1878.6 | 1877.8 | 1878.4 | 1750 |
| 2025-05-20 14:59:00 | 1878.0 | 1879.0 | 1878.0 | 1879.0 | 1000 |
| 2025-05-20 14:58:00 | 1879.0 | 1879.0 | 1878.0 | 1878.0 | 750 |
| 2025-05-20 14:57:00 | 1879.8 | 1879.8 | 1876.2 | 1879.0 | 2750 |
| 2025-05-20 14:56:00 | 1881.1 | 1881.1 | 1879.8 | 1879.8 | 250 |
| 2025-05-20 14:55:00 | 1880.8 | 1881.1 | 1879.7 | 1881.1 | 1500 |
| 2025-05-20 14:54:00 | 1879.0 | 1880.8 | 1879.0 | 1880.8 | 750 |
| 2025-05-20 14:53:00 | 1880.1 | 1880.1 | 1879.0 | 1879.0 | 3500 |
| 2025-05-20 14:52:00 | 1883.6 | 1883.6 | 1881.7 | 1881.7 | 1250 |
| 2025-05-20 14:51:00 | 1884.0 | 1884.5 | 1883.1 | 1883.1 | 2000 |
| 2025-05-20 14:50:00 | 1883.5 | 1884.0 | 1883.5 | 1884.0 | 250 |
| 2025-05-20 14:49:00 | 1883.0 | 1883.5 | 1883.0 | 1883.5 | 500 |
| 2025-05-20 14:48:00 | 1884.0 | 1884.1 | 1883.0 | 1883.0 | 1500 |
| 2025-05-20 14:47:00 | 1881.0 | 1883.7 | 1881.0 | 1883.7 | 2500 |
| 2025-05-20 14:46:00 | 1879.8 | 1881.0 | 1879.8 | 1881.0 | 750 |
| 2025-05-20 14:45:00 | 1878.1 | 1880.1 | 1878.1 | 1879.8 | 2500 |
| 2025-05-20 14:44:00 | 1878.1 | 1878.1 | 1878.1 | 1878.1 | 500 |
| 2025-05-20 14:43:00 | 1878.8 | 1878.8 | 1878.8 | 1878.8 | 0 |
| 2025-05-20 14:42:00 | 1879.6 | 1879.6 | 1878.8 | 1878.8 | 250 |
| 2025-05-20 14:41:00 | 1880.1 | 1880.1 | 1879.6 | 1879.6 | 500 |
| 2025-05-20 14:40:00 | 1880.9 | 1880.9 | 1880.1 | 1880.1 | 1250 |
| 2025-05-20 14:39:00 | 1880.9 | 1880.9 | 1880.9 | 1880.9 | 0 |
| 2025-05-20 14:38:00 | 1880.7 | 1881.0 | 1880.7 | 1880.9 | 1000 |
| 2025-05-20 14:37:00 | 1880.0 | 1880.7 | 1880.0 | 1880.7 | 500 |
| 2025-05-20 14:36:00 | 1881.0 | 1881.0 | 1880.0 | 1880.0 | 1000 |
| 2025-05-20 14:35:00 | 1880.3 | 1881.1 | 1880.3 | 1881.0 | 2000 |
| 2025-05-20 14:34:00 | 1879.0 | 1880.3 | 1879.0 | 1880.3 | 250 |
| 2025-05-20 14:33:00 | 1878.1 | 1879.0 | 1877.6 | 1879.0 | 2000 |
| 2025-05-20 14:32:00 | 1878.0 | 1878.1 | 1878.0 | 1878.1 | 250 |
| 2025-05-20 14:31:00 | 1878.0 | 1878.0 | 1878.0 | 1878.0 | 0 |
| 2025-05-20 14:30:00 | 1877.6 | 1878.0 | 1877.6 | 1878.0 | 1000 |
| 2025-05-20 14:29:00 | 1879.0 | 1879.0 | 1877.0 | 1877.6 | 2500 |
| 2025-05-20 14:28:00 | 1879.0 | 1879.0 | 1879.0 | 1879.0 | 250 |
| 2025-05-20 14:27:00 | 1878.3 | 1879.7 | 1878.3 | 1879.7 | 1250 |
| 2025-05-20 14:26:00 | 1877.7 | 1878.3 | 1877.7 | 1878.3 | 1250 |
| 2025-05-20 14:25:00 | 1878.1 | 1878.1 | 1877.7 | 1877.7 | 1250 |
| 2025-05-20 14:24:00 | 1878.5 | 1878.5 | 1878.1 | 1878.1 | 750 |
| 2025-05-20 14:23:00 | 1877.5 | 1878.0 | 1877.1 | 1878.0 | 1250 |
| 2025-05-20 14:22:00 | 1878.7 | 1880.0 | 1877.5 | 1877.5 | 3250 |
| 2025-05-20 14:21:00 | 1880.0 | 1880.0 | 1878.7 | 1878.7 | 750 |
| 2025-05-20 14:20:00 | 1880.3 | 1880.3 | 1879.1 | 1879.1 | 750 |
| 2025-05-20 14:19:00 | 1880.8 | 1880.8 | 1880.0 | 1880.3 | 1750 |
| 2025-05-20 14:18:00 | 1880.5 | 1880.8 | 1880.1 | 1880.8 | 1750 |
| 2025-05-20 14:17:00 | 1880.5 | 1880.5 | 1880.5 | 1880.5 | 0 |
| 2025-05-20 14:16:00 | 1881.0 | 1881.1 | 1880.5 | 1880.5 | 750 |
| 2025-05-20 14:15:00 | 1882.0 | 1882.3 | 1881.0 | 1881.0 | 3000 |
| 2025-05-20 14:14:00 | 1883.0 | 1883.0 | 1881.9 | 1882.0 | 3250 |
| 2025-05-20 14:13:00 | 1883.9 | 1883.9 | 1883.9 | 1883.9 | 0 |
| 2025-05-20 14:12:00 | 1883.9 | 1883.9 | 1883.9 | 1883.9 | 0 |
| 2025-05-20 14:11:00 | 1882.8 | 1884.7 | 1882.6 | 1883.9 | 2500 |
| 2025-05-20 14:10:00 | 1884.4 | 1884.4 | 1881.6 | 1882.8 | 10000 |
| 2025-05-20 14:09:00 | 1884.4 | 1885.9 | 1883.3 | 1885.9 | 5750 |
| 2025-05-20 14:08:00 | 1886.7 | 1886.7 | 1885.7 | 1885.7 | 500 |
| 2025-05-20 14:07:00 | 1887.4 | 1888.4 | 1885.7 | 1886.2 | 2750 |
| 2025-05-20 14:06:00 | 1887.5 | 1888.0 | 1887.4 | 1887.4 | 1000 |
| 2025-05-20 14:05:00 | 1888.8 | 1888.8 | 1885.0 | 1887.5 | 11750 |
| 2025-05-20 14:04:00 | 1888.9 | 1888.9 | 1888.8 | 1888.8 | 500 |
| 2025-05-20 14:03:00 | 1888.9 | 1889.6 | 1887.8 | 1888.3 | 1000 |
| 2025-05-20 14:02:00 | 1889.6 | 1890.1 | 1886.1 | 1888.5 | 9000 |
| 2025-05-20 14:01:00 | 1891.3 | 1891.3 | 1891.3 | 1891.3 | 0 |
| 2025-05-20 14:00:00 | 1891.3 | 1891.3 | 1891.3 | 1891.3 | 0 |
| 2025-05-20 13:59:00 | 1892.0 | 1892.0 | 1891.3 | 1891.3 | 1000 |
| 2025-05-20 13:58:00 | 1891.2 | 1891.5 | 1891.2 | 1891.3 | 500 |
| 2025-05-20 13:57:00 | 1890.3 | 1891.2 | 1889.7 | 1891.2 | 1500 |
| 2025-05-20 13:56:00 | 1891.1 | 1891.1 | 1890.3 | 1890.3 | 250 |
| 2025-05-20 13:55:00 | 1891.1 | 1891.1 | 1891.1 | 1891.1 | 750 |
| 2025-05-20 13:54:00 | 1891.1 | 1891.1 | 1891.1 | 1891.1 | 500 |
| 2025-05-20 13:53:00 | 1891.6 | 1891.6 | 1890.3 | 1890.6 | 1750 |
| 2025-05-20 13:52:00 | 1893.9 | 1893.9 | 1891.7 | 1891.7 | 750 |
| 2025-05-20 13:51:00 | 1895.2 | 1895.2 | 1893.9 | 1893.9 | 1000 |
| 2025-05-20 13:50:00 | 1895.2 | 1895.9 | 1895.2 | 1895.2 | 500 |