ICICI LOMBARD GENERAL INSURANCE COMPANY LIMITED (icicigi)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2025.2 | 2046.8 | 2020.2 | 2041.9 | 230100 |
| 2025-07-07 05:30:00 | 2035.4 | 2058.7 | 2019.9 | 2031.7 | 634400 |
| 2025-07-04 05:30:00 | 2054.4 | 2054.4 | 2031.2 | 2039.7 | 224900 |
| 2025-07-03 05:30:00 | 2052.4 | 2055.8 | 2034.0 | 2039.2 | 196300 |
| 2025-07-02 05:30:00 | 2066.3 | 2070.8 | 2037.0 | 2049.2 | 474175 |
| 2025-07-01 05:30:00 | 2054.1 | 2073.3 | 2043.6 | 2069.6 | 601250 |
| 2025-06-30 05:30:00 | 2036.8 | 2066.6 | 2020.3 | 2054.1 | 610350 |
| 2025-06-27 05:30:00 | 2025.1 | 2039.4 | 2009.0 | 2030.2 | 488150 |
| 2025-06-26 05:30:00 | 2019.8 | 2030.4 | 1996.8 | 2021.8 | 1551500 |
| 2025-06-25 05:30:00 | 2000.0 | 2020.6 | 1973.7 | 2014.7 | 3413500 |
| 2025-06-24 05:30:00 | 1966.4 | 1993.1 | 1966.4 | 1985.1 | 2057500 |
| 2025-06-23 05:30:00 | 1943.9 | 1983.9 | 1943.9 | 1971.2 | 1973750 |
| 2025-06-20 05:30:00 | 1930.7 | 1983.6 | 1930.7 | 1970.0 | 818750 |
| 2025-06-19 05:30:00 | 1928.7 | 1955.0 | 1919.3 | 1928.3 | 307000 |
| 2025-06-18 05:30:00 | 1921.7 | 1946.0 | 1916.1 | 1932.8 | 443750 |
| 2025-06-17 05:30:00 | 1914.0 | 1949.8 | 1914.0 | 1921.4 | 247500 |
| 2025-06-16 05:30:00 | 1942.0 | 1952.5 | 1924.4 | 1948.6 | 358750 |
| 2025-06-13 05:30:00 | 1865.0 | 1948.7 | 1865.0 | 1942.0 | 952000 |
| 2025-06-12 05:30:00 | 1946.7 | 1950.6 | 1903.0 | 1907.3 | 644000 |
| 2025-06-11 05:30:00 | 1978.8 | 1980.4 | 1942.2 | 1949.6 | 825500 |
| 2025-06-10 05:30:00 | 2038.9 | 2038.9 | 1978.9 | 1982.2 | 911750 |
| 2025-06-09 05:30:00 | 2004.6 | 2030.9 | 2001.2 | 2025.6 | 897000 |
| 2025-06-06 05:30:00 | 1879.4 | 2017.8 | 1876.0 | 2011.0 | 3030750 |
| 2025-06-05 05:30:00 | 1876.5 | 1891.8 | 1865.0 | 1880.5 | 375750 |
| 2025-06-04 05:30:00 | 1861.7 | 1879.3 | 1850.0 | 1875.8 | 361000 |
| 2025-06-03 05:30:00 | 1866.2 | 1887.2 | 1852.7 | 1861.9 | 715750 |
| 2025-06-02 05:30:00 | 1868.4 | 1895.0 | 1855.7 | 1864.0 | 500000 |
| 2025-05-30 05:30:00 | 1865.1 | 1888.0 | 1856.3 | 1878.0 | 439250 |
| 2025-05-29 05:30:00 | 1851.8 | 1866.9 | 1842.0 | 1858.0 | 2275500 |
| 2025-05-28 05:30:00 | 1836.3 | 1864.1 | 1830.0 | 1848.4 | 1933000 |
| 2025-05-27 05:30:00 | 1847.6 | 1858.3 | 1826.6 | 1845.0 | 1561250 |
| 2025-05-26 05:30:00 | 1900.4 | 1902.7 | 1834.2 | 1844.3 | 1639500 |
| 2025-05-23 05:30:00 | 1875.9 | 1910.0 | 1869.0 | 1899.2 | 871000 |
| 2025-05-22 05:30:00 | 1880.8 | 1882.5 | 1858.4 | 1873.8 | 303500 |
| 2025-05-21 05:30:00 | 1878.1 | 1894.0 | 1870.0 | 1881.9 | 262750 |
| 2025-05-20 05:30:00 | 1904.5 | 1923.0 | 1876.2 | 1879.8 | 768750 |
| 2025-05-19 05:30:00 | 1852.7 | 1909.6 | 1851.7 | 1889.6 | 484000 |
| 2025-05-16 05:30:00 | 1866.7 | 1882.7 | 1851.7 | 1857.5 | 237000 |
| 2025-05-15 05:30:00 | 1865.3 | 1884.0 | 1860.4 | 1880.4 | 303250 |
| 2025-05-14 05:30:00 | 1880.5 | 1880.5 | 1839.2 | 1859.1 | 382500 |
| 2025-05-13 05:30:00 | 1843.8 | 1876.6 | 1840.2 | 1869.4 | 359000 |
| 2025-05-12 05:30:00 | 1804.1 | 1847.8 | 1798.7 | 1843.1 | 712500 |
| 2025-05-09 05:30:00 | 1767.4 | 1793.7 | 1755.0 | 1785.4 | 535750 |
| 2025-05-08 05:30:00 | 1833.0 | 1840.7 | 1785.6 | 1795.7 | 487750 |
| 2025-05-07 05:30:00 | 1795.8 | 1837.6 | 1792.2 | 1832.5 | 639750 |
| 2025-05-06 05:30:00 | 1861.9 | 1870.3 | 1797.9 | 1803.1 | 535500 |
| 2025-05-05 05:30:00 | 1880.1 | 1887.4 | 1849.3 | 1861.9 | 311250 |
| 2025-05-02 05:30:00 | 1860.3 | 1909.7 | 1858.0 | 1873.3 | 1080750 |
| 2025-04-30 05:30:00 | 1860.1 | 1897.0 | 1855.9 | 1884.4 | 731250 |
| 2025-04-29 05:30:00 | 1859.5 | 1882.3 | 1854.0 | 1864.9 | 589000 |
| 2025-04-28 05:30:00 | 1868.7 | 1886.1 | 1847.0 | 1861.7 | 534750 |
| 2025-04-25 05:30:00 | 1889.2 | 1920.3 | 1836.4 | 1858.4 | 808500 |
| 2025-04-24 05:30:00 | 1864.9 | 1893.3 | 1859.7 | 1883.8 | 1540500 |
| 2025-04-23 05:30:00 | 1852.1 | 1884.5 | 1839.8 | 1875.2 | 2367000 |
| 2025-04-22 05:30:00 | 1850.0 | 1857.4 | 1835.2 | 1843.4 | 2268250 |
| 2025-04-21 05:30:00 | 1809.8 | 1844.4 | 1786.7 | 1841.0 | 2441500 |
| 2025-04-17 05:30:00 | 1808.2 | 1824.0 | 1776.3 | 1794.5 | 915500 |
| 2025-04-16 05:30:00 | 1768.1 | 1816.0 | 1748.1 | 1811.8 | 2557500 |
| 2025-04-15 05:30:00 | 1749.0 | 1834.2 | 1732.0 | 1822.3 | 3045750 |
| 2025-04-11 05:30:00 | 1790.5 | 1792.7 | 1702.05 | 1717.1 | 1938000 |
| 2025-04-09 05:30:00 | 1788.6 | 1805.0 | 1762.3 | 1791.0 | 585500 |
| 2025-04-08 05:30:00 | 1776.0 | 1792.4 | 1750.85 | 1783.6 | 432500 |
| 2025-04-07 05:30:00 | 1741.1 | 1807.8 | 1725.65 | 1748.75 | 985500 |
| 2025-04-04 05:30:00 | 1834.8 | 1841.15 | 1811.95 | 1831.55 | 735000 |
| 2025-04-03 05:30:00 | 1810.25 | 1844.4 | 1810.25 | 1838.3 | 354500 |
| 2025-04-02 05:30:00 | 1775.7 | 1839.7 | 1775.7 | 1837.3 | 460500 |
| 2025-04-01 05:30:00 | 1780.35 | 1815.0 | 1777.7 | 1797.5 | 564500 |
| 2025-03-28 05:30:00 | 1781.1 | 1812.0 | 1778.55 | 1796.85 | 1255250 |
| 2025-03-27 05:30:00 | 1753.15 | 1806.75 | 1753.15 | 1802.7 | 876000 |
| 2025-03-26 05:30:00 | 1785.15 | 1800.1 | 1758.15 | 1768.5 | 2106000 |
| 2025-03-25 05:30:00 | 1796.65 | 1815.95 | 1772.35 | 1779.8 | 3125500 |
| 2025-03-24 05:30:00 | 1723.85 | 1791.85 | 1721.0 | 1778.2 | 2091500 |
| 2025-03-21 05:30:00 | 1730.0 | 1736.35 | 1702.9 | 1724.1 | 923250 |
| 2025-03-20 05:30:00 | 1755.6 | 1768.7 | 1723.75 | 1727.65 | 592250 |
| 2025-03-19 05:30:00 | 1739.25 | 1765.25 | 1736.2 | 1761.65 | 428750 |
| 2025-03-18 05:30:00 | 1720.1 | 1755.35 | 1720.1 | 1753.0 | 539500 |
| 2025-03-17 05:30:00 | 1687.9 | 1734.45 | 1653.1 | 1725.8 | 768500 |
| 2025-03-13 05:30:00 | 1686.2 | 1686.2 | 1661.45 | 1678.55 | 494000 |
| 2025-03-12 05:30:00 | 1704.4 | 1710.6 | 1663.25 | 1671.65 | 610000 |
| 2025-03-11 05:30:00 | 1690.25 | 1721.35 | 1682.2 | 1706.6 | 619000 |
| 2025-03-10 05:30:00 | 1681.0 | 1708.7 | 1668.7 | 1701.85 | 663500 |
| 2025-03-07 05:30:00 | 1701.4 | 1706.3 | 1671.15 | 1693.3 | 417000 |
| 2025-03-06 05:30:00 | 1674.6 | 1716.8 | 1674.6 | 1706.65 | 375750 |
| 2025-03-05 05:30:00 | 1646.45 | 1695.25 | 1629.45 | 1681.6 | 584500 |
| 2025-03-04 05:30:00 | 1662.65 | 1663.95 | 1622.0 | 1647.1 | 846000 |
| 2025-03-03 05:30:00 | 1673.85 | 1692.15 | 1668.15 | 1672.25 | 529750 |
| 2025-02-28 05:30:00 | 1719.65 | 1719.65 | 1675.0 | 1697.35 | 569000 |
| 2025-02-27 05:30:00 | 1723.4 | 1740.8 | 1688.0 | 1705.8 | 1608250 |
| 2025-02-25 05:30:00 | 1710.3 | 1727.8 | 1679.0 | 1690.55 | 2290500 |
| 2025-02-24 05:30:00 | 1725.0 | 1726.95 | 1703.45 | 1708.7 | 2006750 |
| 2025-02-21 05:30:00 | 1738.35 | 1743.35 | 1714.0 | 1733.4 | 2153250 |
| 2025-02-20 05:30:00 | 1734.5 | 1750.85 | 1723.6 | 1728.45 | 331500 |
| 2025-02-19 05:30:00 | 1737.8 | 1755.7 | 1718.7 | 1734.05 | 385750 |
| 2025-02-18 05:30:00 | 1724.4 | 1746.05 | 1713.3 | 1743.2 | 313500 |
| 2025-02-17 05:30:00 | 1726.65 | 1744.4 | 1712.4 | 1729.1 | 488000 |
| 2025-02-14 05:30:00 | 1770.5 | 1787.0 | 1734.9 | 1743.2 | 452500 |
| 2025-02-13 05:30:00 | 1774.85 | 1807.1 | 1764.0 | 1782.7 | 321750 |
| 2025-02-12 05:30:00 | 1784.1 | 1803.05 | 1756.25 | 1770.0 | 575250 |
| 2025-02-11 05:30:00 | 1833.5 | 1839.45 | 1777.25 | 1797.2 | 508000 |
| 2025-02-10 05:30:00 | 1840.55 | 1851.2 | 1818.0 | 1831.45 | 307750 |