ICICI LOMBARD GENERAL INSURANCE COMPANY LIMITED (icicigi)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2042.7 | 2042.7 | 2042.7 | 2042.7 | 4875 |
| 2025-07-08 15:28:00 | 2041.9 | 2042.6 | 2041.9 | 2041.9 | 9100 |
| 2025-07-08 15:27:00 | 2043.6 | 2043.6 | 2041.8 | 2042.0 | 1300 |
| 2025-07-08 15:26:00 | 2043.0 | 2043.4 | 2042.6 | 2042.6 | 2275 |
| 2025-07-08 15:25:00 | 2041.9 | 2042.4 | 2041.9 | 2041.9 | 4225 |
| 2025-07-08 15:24:00 | 2044.3 | 2044.3 | 2044.3 | 2044.3 | 325 |
| 2025-07-08 15:23:00 | 2042.0 | 2043.4 | 2042.0 | 2043.3 | 975 |
| 2025-07-08 15:22:00 | 2043.6 | 2043.6 | 2043.6 | 2043.6 | 325 |
| 2025-07-08 15:21:00 | 2044.2 | 2044.2 | 2043.1 | 2043.7 | 1625 |
| 2025-07-08 15:20:00 | 2044.3 | 2044.3 | 2042.3 | 2042.3 | 2275 |
| 2025-07-08 15:19:00 | 2043.3 | 2044.3 | 2043.3 | 2044.3 | 650 |
| 2025-07-08 15:18:00 | 2044.2 | 2044.2 | 2043.7 | 2043.7 | 2600 |
| 2025-07-08 15:17:00 | 2043.6 | 2044.2 | 2043.6 | 2044.2 | 1300 |
| 2025-07-08 15:16:00 | 2044.5 | 2044.5 | 2044.5 | 2044.5 | 0 |
| 2025-07-08 15:15:00 | 2044.8 | 2044.8 | 2044.5 | 2044.5 | 1625 |
| 2025-07-08 15:14:00 | 2043.9 | 2044.9 | 2043.7 | 2044.9 | 1950 |
| 2025-07-08 15:13:00 | 2043.2 | 2043.3 | 2043.2 | 2043.3 | 975 |
| 2025-07-08 15:12:00 | 2043.0 | 2043.8 | 2042.9 | 2042.9 | 975 |
| 2025-07-08 15:11:00 | 2043.0 | 2043.0 | 2042.4 | 2042.4 | 1300 |
| 2025-07-08 15:10:00 | 2043.4 | 2043.4 | 2043.0 | 2043.0 | 1300 |
| 2025-07-08 15:09:00 | 2044.0 | 2044.0 | 2042.0 | 2042.0 | 975 |
| 2025-07-08 15:08:00 | 2042.7 | 2042.7 | 2042.7 | 2042.7 | 325 |
| 2025-07-08 15:07:00 | 2043.6 | 2043.9 | 2042.4 | 2042.4 | 2600 |
| 2025-07-08 15:06:00 | 2042.4 | 2042.4 | 2042.4 | 2042.4 | 325 |
| 2025-07-08 15:05:00 | 2041.2 | 2041.2 | 2041.2 | 2041.2 | 650 |
| 2025-07-08 15:04:00 | 2041.3 | 2041.3 | 2041.3 | 2041.3 | 0 |
| 2025-07-08 15:03:00 | 2041.3 | 2041.3 | 2041.3 | 2041.3 | 325 |
| 2025-07-08 15:02:00 | 2040.5 | 2041.1 | 2040.5 | 2041.1 | 650 |
| 2025-07-08 15:01:00 | 2040.8 | 2041.3 | 2040.8 | 2041.3 | 650 |
| 2025-07-08 15:00:00 | 2041.2 | 2041.3 | 2040.6 | 2040.6 | 1950 |
| 2025-07-08 14:59:00 | 2040.6 | 2040.6 | 2040.6 | 2040.6 | 325 |
| 2025-07-08 14:58:00 | 2039.6 | 2041.3 | 2039.6 | 2039.9 | 2275 |
| 2025-07-08 14:57:00 | 2039.4 | 2039.4 | 2038.9 | 2038.9 | 650 |
| 2025-07-08 14:56:00 | 2040.3 | 2040.3 | 2040.3 | 2040.3 | 325 |
| 2025-07-08 14:55:00 | 2038.9 | 2038.9 | 2038.9 | 2038.9 | 0 |
| 2025-07-08 14:54:00 | 2038.9 | 2038.9 | 2038.9 | 2038.9 | 0 |
| 2025-07-08 14:53:00 | 2038.9 | 2038.9 | 2038.9 | 2038.9 | 975 |
| 2025-07-08 14:52:00 | 2038.9 | 2038.9 | 2038.9 | 2038.9 | 975 |
| 2025-07-08 14:51:00 | 2037.4 | 2040.7 | 2037.4 | 2040.7 | 2600 |
| 2025-07-08 14:50:00 | 2038.1 | 2038.1 | 2038.1 | 2038.1 | 0 |
| 2025-07-08 14:49:00 | 2038.1 | 2038.1 | 2038.1 | 2038.1 | 325 |
| 2025-07-08 14:48:00 | 2038.1 | 2038.1 | 2038.1 | 2038.1 | 0 |
| 2025-07-08 14:47:00 | 2038.6 | 2038.6 | 2038.1 | 2038.1 | 1950 |
| 2025-07-08 14:46:00 | 2038.6 | 2038.6 | 2038.6 | 2038.6 | 650 |
| 2025-07-08 14:45:00 | 2038.6 | 2038.6 | 2038.6 | 2038.6 | 325 |
| 2025-07-08 14:44:00 | 2038.7 | 2038.7 | 2038.7 | 2038.7 | 325 |
| 2025-07-08 14:43:00 | 2039.7 | 2039.7 | 2039.7 | 2039.7 | 325 |
| 2025-07-08 14:42:00 | 2038.0 | 2039.9 | 2038.0 | 2039.9 | 2925 |
| 2025-07-08 14:41:00 | 2036.1 | 2038.0 | 2036.1 | 2038.0 | 4225 |
| 2025-07-08 14:40:00 | 2036.9 | 2036.9 | 2036.9 | 2036.9 | 1300 |
| 2025-07-08 14:39:00 | 2037.0 | 2037.0 | 2037.0 | 2037.0 | 325 |
| 2025-07-08 14:38:00 | 2036.0 | 2037.0 | 2036.0 | 2037.0 | 3250 |
| 2025-07-08 14:37:00 | 2035.5 | 2036.0 | 2035.5 | 2036.0 | 1300 |
| 2025-07-08 14:36:00 | 2037.1 | 2037.7 | 2035.0 | 2035.5 | 6175 |
| 2025-07-08 14:35:00 | 2037.7 | 2037.8 | 2037.7 | 2037.8 | 650 |
| 2025-07-08 14:34:00 | 2037.9 | 2037.9 | 2037.9 | 2037.9 | 325 |
| 2025-07-08 14:33:00 | 2037.7 | 2037.7 | 2037.7 | 2037.7 | 0 |
| 2025-07-08 14:32:00 | 2038.5 | 2038.5 | 2037.7 | 2037.7 | 650 |
| 2025-07-08 14:31:00 | 2038.6 | 2038.6 | 2038.6 | 2038.6 | 650 |
| 2025-07-08 14:30:00 | 2036.4 | 2037.7 | 2036.3 | 2037.7 | 1950 |
| 2025-07-08 14:29:00 | 2036.6 | 2036.6 | 2036.6 | 2036.6 | 0 |
| 2025-07-08 14:28:00 | 2036.6 | 2036.6 | 2036.6 | 2036.6 | 0 |
| 2025-07-08 14:27:00 | 2036.6 | 2036.6 | 2036.6 | 2036.6 | 325 |
| 2025-07-08 14:26:00 | 2037.3 | 2037.3 | 2037.3 | 2037.3 | 0 |
| 2025-07-08 14:25:00 | 2037.3 | 2037.3 | 2037.3 | 2037.3 | 325 |
| 2025-07-08 14:24:00 | 2034.7 | 2035.1 | 2033.0 | 2035.1 | 2600 |
| 2025-07-08 14:23:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 0 |
| 2025-07-08 14:22:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 1625 |
| 2025-07-08 14:21:00 | 2036.5 | 2036.5 | 2036.5 | 2036.5 | 325 |
| 2025-07-08 14:20:00 | 2036.4 | 2036.4 | 2036.4 | 2036.4 | 0 |
| 2025-07-08 14:19:00 | 2036.4 | 2036.4 | 2036.4 | 2036.4 | 325 |
| 2025-07-08 14:18:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 0 |
| 2025-07-08 14:17:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 0 |
| 2025-07-08 14:16:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 0 |
| 2025-07-08 14:15:00 | 2035.0 | 2035.0 | 2035.0 | 2035.0 | 975 |
| 2025-07-08 14:14:00 | 2037.2 | 2037.2 | 2037.2 | 2037.2 | 325 |
| 2025-07-08 14:13:00 | 2036.7 | 2036.7 | 2036.7 | 2036.7 | 650 |
| 2025-07-08 14:12:00 | 2035.8 | 2035.8 | 2035.8 | 2035.8 | 1300 |
| 2025-07-08 14:11:00 | 2038.0 | 2038.0 | 2037.0 | 2037.0 | 1300 |
| 2025-07-08 14:10:00 | 2038.7 | 2038.7 | 2038.7 | 2038.7 | 650 |
| 2025-07-08 14:09:00 | 2040.4 | 2040.4 | 2040.4 | 2040.4 | 325 |
| 2025-07-08 14:08:00 | 2039.6 | 2039.6 | 2039.6 | 2039.6 | 0 |
| 2025-07-08 14:07:00 | 2039.6 | 2039.6 | 2039.6 | 2039.6 | 325 |
| 2025-07-08 14:06:00 | 2039.6 | 2039.6 | 2039.6 | 2039.6 | 0 |
| 2025-07-08 14:05:00 | 2039.7 | 2039.7 | 2039.0 | 2039.6 | 1300 |
| 2025-07-08 14:04:00 | 2039.8 | 2039.8 | 2039.8 | 2039.8 | 0 |
| 2025-07-08 14:03:00 | 2039.4 | 2039.8 | 2039.4 | 2039.8 | 975 |
| 2025-07-08 14:02:00 | 2040.0 | 2040.0 | 2040.0 | 2040.0 | 325 |
| 2025-07-08 14:01:00 | 2039.6 | 2039.6 | 2039.6 | 2039.6 | 0 |
| 2025-07-08 14:00:00 | 2039.6 | 2039.6 | 2039.6 | 2039.6 | 325 |
| 2025-07-08 13:59:00 | 2040.5 | 2040.5 | 2040.5 | 2040.5 | 325 |
| 2025-07-08 13:58:00 | 2042.1 | 2042.1 | 2041.4 | 2041.4 | 1625 |
| 2025-07-08 13:57:00 | 2041.3 | 2041.3 | 2041.3 | 2041.3 | 0 |
| 2025-07-08 13:56:00 | 2040.0 | 2041.4 | 2040.0 | 2041.3 | 2600 |
| 2025-07-08 13:55:00 | 2040.0 | 2040.0 | 2040.0 | 2040.0 | 0 |
| 2025-07-08 13:54:00 | 2040.0 | 2040.0 | 2040.0 | 2040.0 | 325 |
| 2025-07-08 13:53:00 | 2039.0 | 2040.0 | 2039.0 | 2040.0 | 6500 |
| 2025-07-08 13:52:00 | 2039.0 | 2039.0 | 2039.0 | 2039.0 | 325 |
| 2025-07-08 13:51:00 | 2039.0 | 2039.0 | 2039.0 | 2039.0 | 325 |
| 2025-07-08 13:50:00 | 2039.0 | 2039.0 | 2039.0 | 2039.0 | 325 |