ICICI Lombard General Insurance Company - ICICIGI Share Price History

ICICI Lombard General Insurance Company

CMP as on 29-Jun-22 15:48

1,111.60

-6.65 -0.59%

Open

₹ 1,104.00

Turnover (lac)

₹ 4,358

Prev. Close

₹ 1,118.25

Day's Vol (shares)

₹ 3,92,085

Day's Range (₹)

₹ 1,104.00

₹ 1,123.50

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 ()
28-Jun-2022	1,136	1,160	1,102	1,118	39,879	2,058	1,506,363	57.80	-18
27-Jun-2022	1,130	1,146	1,120	1,133	21,882	466	211,587	25.70	3.30
24-Jun-2022	1,130	1,131	1,112	1,120	37,522	504	307,570	19.40	-9.80
23-Jun-2022	1,131	1,138	1,118	1,125	28,266	432	275,397	19.10	-5.80
22-Jun-2022	1,143	1,143	1,112	1,135	27,899	1,033	679,588	31	-8
21-Jun-2022	1,135	1,149	1,132	1,141	20,968	320	132,298	16.70	6
20-Jun-2022	1,121	1,129	1,106	1,126	28,980	436	235,596	22.80	5.40
17-Jun-2022	1,121	1,135	1,105	1,113	54,896	1,274	715,581	30.30	-7.80
16-Jun-2022	1,155	1,162	1,120	1,132	28,345	760	495,741	42.40	-23
15-Jun-2022	1,146	1,161	1,132	1,151	28,940	519	254,259	28.70	4.95
14-Jun-2022	1,114	1,149	1,095	1,146	67,767	1,476	797,317	54.40	31.60
13-Jun-2022	1,120	1,129	1,071	1,114	74,228	1,672	1,068,508	57.50	-6.30
10-Jun-2022	1,122	1,131	1,109	1,121	50,753	1,245	809,300	21.90	-1
09-Jun-2022	1,118	1,148	1,118	1,125	114,673	2,590	1,419,110	29.90	7.20
08-Jun-2022	1,162	1,162	1,103	1,108	83,507	4,745	2,939,847	59.40	-55
07-Jun-2022	1,190	1,197	1,143	1,152	66,193	1,296	616,862	53.70	-38
06-Jun-2022	1,220	1,222	1,199	1,201	36,639	907	536,696	23	-19
03-Jun-2022	1,242	1,246	1,216	1,218	36,588	743	395,513	30.80	-24
02-Jun-2022	1,259	1,259	1,226	1,236	31,695	549	273,297	33.30	-23
01-Jun-2022	1,268	1,268	1,243	1,253	30,823	589	343,932	25	-15
31-May-2022	1,286	1,300	1,244	1,266	61,283	2,680	1,552,198	55.80	-20
30-May-2022	1,265	1,295	1,260	1,290	24,021	450	182,257	34.30	25.30