ICICI LOMBARD GENERAL INSURANCE COMPANY LIMITED (icicigi)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1857.5 | 1858.7 | 1854.9 | 1856.1 | 4750 |
| 2025-04-25 15:28:00 | 1858.8 | 1858.9 | 1857.5 | 1857.5 | 12000 |
| 2025-04-25 15:27:00 | 1858.3 | 1858.8 | 1858.3 | 1858.8 | 2750 |
| 2025-04-25 15:26:00 | 1860.2 | 1860.2 | 1858.3 | 1858.3 | 4750 |
| 2025-04-25 15:25:00 | 1858.8 | 1861.0 | 1858.3 | 1859.8 | 9500 |
| 2025-04-25 15:24:00 | 1855.3 | 1858.8 | 1855.3 | 1858.8 | 17000 |
| 2025-04-25 15:23:00 | 1859.6 | 1859.6 | 1855.3 | 1855.3 | 8750 |
| 2025-04-25 15:22:00 | 1858.1 | 1859.2 | 1858.0 | 1858.9 | 2750 |
| 2025-04-25 15:21:00 | 1857.4 | 1859.2 | 1857.1 | 1857.9 | 10250 |
| 2025-04-25 15:20:00 | 1858.1 | 1858.7 | 1857.7 | 1858.3 | 9250 |
| 2025-04-25 15:19:00 | 1857.6 | 1858.1 | 1857.6 | 1858.1 | 1000 |
| 2025-04-25 15:18:00 | 1857.1 | 1857.7 | 1856.9 | 1856.9 | 3500 |
| 2025-04-25 15:17:00 | 1856.1 | 1857.1 | 1856.1 | 1857.1 | 3500 |
| 2025-04-25 15:16:00 | 1856.9 | 1856.9 | 1855.6 | 1856.1 | 2250 |
| 2025-04-25 15:15:00 | 1857.8 | 1857.8 | 1856.9 | 1856.9 | 4000 |
| 2025-04-25 15:14:00 | 1858.1 | 1858.1 | 1857.0 | 1857.3 | 1000 |
| 2025-04-25 15:13:00 | 1860.0 | 1860.0 | 1857.9 | 1857.9 | 4750 |
| 2025-04-25 15:12:00 | 1858.8 | 1860.0 | 1858.8 | 1860.0 | 2000 |
| 2025-04-25 15:11:00 | 1861.4 | 1862.1 | 1858.8 | 1858.8 | 3250 |
| 2025-04-25 15:10:00 | 1861.3 | 1861.4 | 1861.3 | 1861.4 | 500 |
| 2025-04-25 15:09:00 | 1859.9 | 1859.9 | 1859.9 | 1859.9 | 250 |
| 2025-04-25 15:08:00 | 1857.6 | 1860.2 | 1857.6 | 1859.9 | 1500 |
| 2025-04-25 15:07:00 | 1860.7 | 1860.7 | 1857.6 | 1857.6 | 2250 |
| 2025-04-25 15:06:00 | 1860.0 | 1861.9 | 1860.0 | 1860.3 | 1750 |
| 2025-04-25 15:05:00 | 1860.4 | 1860.4 | 1859.0 | 1859.9 | 1500 |
| 2025-04-25 15:04:00 | 1861.0 | 1861.0 | 1859.6 | 1859.8 | 1750 |
| 2025-04-25 15:03:00 | 1860.3 | 1861.0 | 1860.3 | 1861.0 | 750 |
| 2025-04-25 15:02:00 | 1859.4 | 1860.7 | 1858.9 | 1860.2 | 3000 |
| 2025-04-25 15:01:00 | 1861.2 | 1861.2 | 1858.7 | 1859.4 | 2000 |
| 2025-04-25 15:00:00 | 1862.8 | 1863.4 | 1861.8 | 1861.9 | 1000 |
| 2025-04-25 14:59:00 | 1864.5 | 1865.1 | 1863.1 | 1863.1 | 1250 |
| 2025-04-25 14:58:00 | 1864.0 | 1864.0 | 1863.1 | 1863.1 | 500 |
| 2025-04-25 14:57:00 | 1863.6 | 1863.6 | 1863.0 | 1863.0 | 750 |
| 2025-04-25 14:56:00 | 1864.9 | 1865.8 | 1863.9 | 1864.0 | 5250 |
| 2025-04-25 14:55:00 | 1863.4 | 1864.0 | 1863.4 | 1864.0 | 1000 |
| 2025-04-25 14:54:00 | 1863.0 | 1863.0 | 1862.7 | 1862.8 | 750 |
| 2025-04-25 14:53:00 | 1861.8 | 1863.6 | 1861.8 | 1862.3 | 2750 |
| 2025-04-25 14:52:00 | 1859.2 | 1860.6 | 1859.2 | 1860.6 | 1250 |
| 2025-04-25 14:51:00 | 1859.8 | 1860.6 | 1859.5 | 1859.5 | 2500 |
| 2025-04-25 14:50:00 | 1854.6 | 1859.7 | 1854.6 | 1859.7 | 6000 |
| 2025-04-25 14:49:00 | 1852.7 | 1854.6 | 1852.7 | 1854.6 | 1000 |
| 2025-04-25 14:48:00 | 1852.3 | 1854.6 | 1850.1 | 1852.7 | 7250 |
| 2025-04-25 14:47:00 | 1853.1 | 1853.1 | 1851.9 | 1852.3 | 750 |
| 2025-04-25 14:46:00 | 1854.6 | 1854.6 | 1852.1 | 1853.1 | 1500 |
| 2025-04-25 14:45:00 | 1856.1 | 1856.1 | 1855.4 | 1855.4 | 1000 |
| 2025-04-25 14:44:00 | 1854.6 | 1856.1 | 1854.6 | 1856.1 | 750 |
| 2025-04-25 14:43:00 | 1853.5 | 1854.6 | 1853.3 | 1854.6 | 750 |
| 2025-04-25 14:42:00 | 1854.6 | 1854.6 | 1853.1 | 1853.5 | 1000 |
| 2025-04-25 14:41:00 | 1854.9 | 1854.9 | 1853.3 | 1854.6 | 750 |
| 2025-04-25 14:40:00 | 1854.9 | 1854.9 | 1854.9 | 1854.9 | 0 |
| 2025-04-25 14:39:00 | 1855.8 | 1855.8 | 1854.9 | 1854.9 | 250 |
| 2025-04-25 14:38:00 | 1854.8 | 1855.8 | 1854.8 | 1855.8 | 250 |
| 2025-04-25 14:37:00 | 1854.1 | 1856.0 | 1853.6 | 1854.8 | 750 |
| 2025-04-25 14:36:00 | 1853.2 | 1855.0 | 1853.2 | 1854.1 | 2500 |
| 2025-04-25 14:35:00 | 1853.5 | 1854.1 | 1853.5 | 1854.1 | 250 |
| 2025-04-25 14:34:00 | 1855.0 | 1855.0 | 1853.5 | 1853.5 | 2000 |
| 2025-04-25 14:33:00 | 1854.6 | 1855.0 | 1854.6 | 1855.0 | 1000 |
| 2025-04-25 14:32:00 | 1854.4 | 1854.7 | 1853.0 | 1854.7 | 3000 |
| 2025-04-25 14:31:00 | 1854.4 | 1854.4 | 1854.4 | 1854.4 | 500 |
| 2025-04-25 14:30:00 | 1854.6 | 1855.4 | 1854.0 | 1854.0 | 2000 |
| 2025-04-25 14:29:00 | 1854.6 | 1854.6 | 1854.6 | 1854.6 | 250 |
| 2025-04-25 14:28:00 | 1857.0 | 1857.0 | 1854.6 | 1854.6 | 500 |
| 2025-04-25 14:27:00 | 1857.0 | 1857.0 | 1857.0 | 1857.0 | 500 |
| 2025-04-25 14:26:00 | 1858.1 | 1858.1 | 1858.1 | 1858.1 | 250 |
| 2025-04-25 14:25:00 | 1859.4 | 1859.4 | 1858.1 | 1858.1 | 500 |
| 2025-04-25 14:24:00 | 1857.0 | 1859.4 | 1857.0 | 1859.4 | 1250 |
| 2025-04-25 14:23:00 | 1857.0 | 1857.0 | 1857.0 | 1857.0 | 0 |
| 2025-04-25 14:22:00 | 1856.7 | 1857.0 | 1856.7 | 1857.0 | 250 |
| 2025-04-25 14:21:00 | 1856.7 | 1856.7 | 1856.7 | 1856.7 | 0 |
| 2025-04-25 14:20:00 | 1858.7 | 1858.7 | 1856.7 | 1856.7 | 250 |
| 2025-04-25 14:19:00 | 1861.0 | 1861.0 | 1858.7 | 1858.7 | 250 |
| 2025-04-25 14:18:00 | 1861.0 | 1861.0 | 1861.0 | 1861.0 | 0 |
| 2025-04-25 14:17:00 | 1861.0 | 1861.0 | 1861.0 | 1861.0 | 0 |
| 2025-04-25 14:16:00 | 1857.6 | 1861.0 | 1857.6 | 1861.0 | 1750 |
| 2025-04-25 14:15:00 | 1856.0 | 1857.6 | 1856.0 | 1857.6 | 500 |
| 2025-04-25 14:14:00 | 1856.5 | 1856.5 | 1856.0 | 1856.0 | 250 |
| 2025-04-25 14:13:00 | 1856.5 | 1856.5 | 1856.5 | 1856.5 | 0 |
| 2025-04-25 14:12:00 | 1856.5 | 1856.5 | 1856.5 | 1856.5 | 0 |
| 2025-04-25 14:11:00 | 1856.5 | 1856.5 | 1856.5 | 1856.5 | 0 |
| 2025-04-25 14:10:00 | 1858.8 | 1858.8 | 1855.4 | 1856.5 | 2500 |
| 2025-04-25 14:09:00 | 1859.5 | 1859.5 | 1858.8 | 1858.8 | 250 |
| 2025-04-25 14:08:00 | 1859.1 | 1859.5 | 1859.1 | 1859.5 | 250 |
| 2025-04-25 14:07:00 | 1861.7 | 1861.7 | 1859.1 | 1859.1 | 3250 |
| 2025-04-25 14:06:00 | 1861.5 | 1861.7 | 1861.5 | 1861.7 | 250 |
| 2025-04-25 14:05:00 | 1861.5 | 1861.5 | 1861.5 | 1861.5 | 0 |
| 2025-04-25 14:04:00 | 1864.3 | 1864.3 | 1861.5 | 1861.5 | 250 |
| 2025-04-25 14:03:00 | 1864.3 | 1864.3 | 1864.3 | 1864.3 | 0 |
| 2025-04-25 14:02:00 | 1862.6 | 1864.3 | 1862.6 | 1864.3 | 1000 |
| 2025-04-25 14:01:00 | 1865.9 | 1865.9 | 1862.6 | 1862.6 | 1000 |
| 2025-04-25 14:00:00 | 1865.9 | 1865.9 | 1865.9 | 1865.9 | 0 |
| 2025-04-25 13:59:00 | 1865.2 | 1865.9 | 1865.2 | 1865.9 | 1000 |
| 2025-04-25 13:58:00 | 1866.2 | 1866.2 | 1865.2 | 1865.2 | 250 |
| 2025-04-25 13:57:00 | 1865.0 | 1866.2 | 1864.2 | 1866.2 | 500 |
| 2025-04-25 13:56:00 | 1862.7 | 1865.0 | 1862.7 | 1865.0 | 1000 |
| 2025-04-25 13:55:00 | 1862.7 | 1862.7 | 1862.7 | 1862.7 | 0 |
| 2025-04-25 13:54:00 | 1863.2 | 1863.2 | 1862.7 | 1862.7 | 500 |
| 2025-04-25 13:53:00 | 1865.0 | 1865.0 | 1863.2 | 1863.2 | 250 |
| 2025-04-25 13:52:00 | 1864.5 | 1865.0 | 1864.5 | 1865.0 | 250 |
| 2025-04-25 13:51:00 | 1864.5 | 1864.5 | 1864.5 | 1864.5 | 0 |
| 2025-04-25 13:50:00 | 1864.0 | 1864.5 | 1864.0 | 1864.5 | 250 |