ICICI Lombard General Insurance Company - ICICIGI Share Price History

ICICI Lombard General Insurance Company

CMP as on 24-May-22 15:41

1,212.10

-8.75 -0.72%

Open

₹ 1,225.00

Turnover (lac)

₹ 6,978

Prev. Close

₹ 1,220.85

Day's Vol (shares)

₹ 5,75,696

Day's Range (₹)

₹ 1,199.00

₹ 1,226.90

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
24-May-2022	1,225	1,227	1,199	1,212	43,389	696	361,569	27.90	-13
23-May-2022	1,249	1,249	1,217	1,221	37,708	646	298,846	32.50	-28
20-May-2022	1,261	1,268	1,247	1,252	38,966	662	375,664	21.40	-9.40
19-May-2022	1,265	1,280	1,245	1,251	49,377	702	383,515	35	-14
18-May-2022	1,316	1,325	1,273	1,285	50,632	678	323,609	51.60	-31
17-May-2022	1,305	1,315	1,286	1,311	49,225	606	287,217	29.40	6.35
16-May-2022	1,294	1,312	1,283	1,298	51,950	623	266,270	29	3.85
13-May-2022	1,253	1,309	1,250	1,280	82,530	859	329,758	59.70	27.80
12-May-2022	1,280	1,284	1,242	1,249	54,626	663	324,285	42.30	-31
11-May-2022	1,275	1,294	1,271	1,284	50,981	596	290,873	22.90	9.45
10-May-2022	1,268	1,291	1,263	1,268	29,909	348	155,332	28.20	-0.20
09-May-2022	1,276	1,291	1,257	1,264	29,514	421	165,122	33.60	-12
06-May-2022	1,281	1,294	1,265	1,281	21,970	256	84,005	29.30	0.10
05-May-2022	1,289	1,316	1,281	1,290	29,590	422	148,506	34.90	0.90
04-May-2022	1,284	1,295	1,267	1,275	35,226	365	138,786	28.10	-8.80
02-May-2022	1,273	1,288	1,252	1,284	35,078	481	176,862	36.30	10.70
29-Apr-2022	1,339	1,343	1,275	1,280	36,522	1,379	575,895	67.90	-58
28-Apr-2022	1,325	1,357	1,322	1,338	30,970	879	317,296	34.80	12.60
27-Apr-2022	1,310	1,339	1,307	1,318	25,654	457	167,966	31.70	8.40
26-Apr-2022	1,313	1,333	1,303	1,328	29,208	383	154,568	30.20	15.60
25-Apr-2022	1,315	1,327	1,280	1,306	37,077	720	250,793	47	-9.30