GICRE.NS - General Insurance Corporation of India

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019210.65212.25210.00210.80210.8022,110
Oct 11, 2019209.50213.45208.30210.55210.5538,213
Oct 10, 2019213.90213.90206.80210.20210.2038,820
Oct 09, 2019216.20220.05209.55214.55214.5563,659
Oct 07, 2019222.10227.00216.20218.50218.5081,489
Oct 04, 2019224.45224.45221.05223.00223.0074,211
Oct 03, 2019227.50235.00219.00222.15222.15246,484
Oct 01, 2019222.10230.75219.40227.50227.50561,807
Sep 30, 2019213.00225.60205.60219.90219.90237,798
Sep 27, 2019205.00222.75201.05215.90215.901,045,956
Sep 26, 2019197.40214.40196.30203.95203.95490,783
Sep 25, 2019197.40201.00190.05197.20197.20122,967
Sep 24, 2019197.00203.50195.10197.40197.40585,024
Sep 23, 2019193.75203.95190.60196.40196.40676,494
Sep 20, 2019188.75194.00180.10190.45190.45186,994
Sep 19, 2019184.90189.75182.45186.15186.1569,750
Sep 18, 2019185.95187.70182.05184.10184.1023,617
Sep 17, 2019185.00191.80182.05184.50184.50120,595
Sep 16, 2019178.80188.00176.30185.20185.20165,974
Sep 13, 2019179.95179.95176.00177.45177.4539,580
Sep 12, 2019177.20180.30175.55176.70176.7048,038
Sep 11, 2019172.95179.70172.95177.20177.2096,926
Sep 09, 2019172.95177.45170.55172.70172.7034,613
Sep 06, 2019170.60175.00170.60173.45173.4564,196
Sep 05, 2019171.50173.70170.00170.60170.6043,663
Sep 04, 2019174.55175.95169.00170.90170.9048,004
Sep 03, 2019180.00180.00171.55172.50172.5045,511
Aug 30, 2019169.10185.60168.05178.65178.6576,841
Aug 29, 2019170.00172.55166.15169.10169.1032,671
Aug 28, 2019179.75179.75170.05171.50171.5049,563
Aug 27, 2019171.90179.00171.85177.55177.5547,086
Aug 26, 2019172.50172.90162.40171.05171.0552,521
Aug 23, 2019158.00173.55156.00168.20168.20116,502
Aug 22, 2019173.00174.00158.00160.25160.25166,362
Aug 21, 2019176.35180.95171.10172.45172.4570,117
Aug 20, 2019181.00181.85177.05179.35179.3547,642
Aug 19, 2019183.35187.65179.90180.75180.7567,056
Aug 16, 2019186.00188.00181.00183.35183.35130,690
Aug 14, 2019194.75195.00189.75193.35193.3536,492
Aug 13, 2019192.00195.65188.05191.05191.0538,053
Aug 09, 2019198.50199.80191.00193.20193.2045,502
Aug 08, 2019195.15200.10195.15198.20198.2042,899
Aug 07, 2019193.55204.90192.95196.75196.7592,377
Aug 06, 2019194.00196.60190.55192.00192.0096,952
Aug 05, 2019188.20198.40186.55194.95194.9566,353
Aug 02, 2019188.50204.00183.30193.80193.80106,536
Aug 01, 2019191.45192.75183.30186.50186.50108,280
Jul 31, 2019200.20200.55189.60190.85190.8596,303
Jul 30, 2019205.00208.05197.00199.05199.0579,654
Jul 29, 2019209.50211.35202.50204.00204.0086,315
Jul 26, 2019211.15215.00208.30209.40209.4064,572
Jul 25, 2019216.30218.60211.00212.80212.8043,766
Jul 24, 2019220.10222.80216.00216.55216.5546,947
Jul 23, 2019222.50224.75218.30220.55220.5536,000
Jul 22, 2019222.50227.45217.15221.30221.3069,448
Jul 19, 2019220.95225.70216.80225.10225.10181,976
Jul 19, 20196.75 Dividend
Jul 18, 2019225.45228.50224.50225.50218.7579,953
Jul 17, 2019225.40231.80224.05226.10219.3376,410
Jul 16, 2019226.00227.80224.35225.35218.60554,814
Jul 15, 2019227.35230.00224.00225.65218.9056,655
Jul 12, 2019232.40233.25226.30227.60220.7952,396
Jul 11, 2019232.00235.95228.95232.20225.2581,112
Jul 10, 2019224.40234.70222.15231.10224.18137,869
Jul 09, 2019225.50227.30222.90224.35217.63104,856
Jul 08, 2019230.90230.90223.00225.50218.75171,487
Jul 05, 2019230.00248.00229.35231.40224.47965,243
Jul 04, 2019225.10233.40223.90229.70222.821,024,319
Jul 03, 2019222.60228.70222.60225.75218.99223,313
Jul 02, 2019227.90229.85219.05222.20215.55146,838
Jul 01, 2019218.35231.80216.90228.00221.18343,863
Jun 28, 2019211.50224.90209.00218.35211.81784,749
Jun 27, 2019211.95211.95206.50207.00200.80395,805
Jun 26, 2019208.60210.15207.55208.35202.11164,002
Jun 25, 2019206.00211.80204.10206.90200.71606,703
Jun 24, 2019206.00208.10205.45205.80199.6460,195
Jun 21, 2019207.50208.20205.35205.90199.7459,336
Jun 20, 2019208.00210.00206.00207.10200.9069,736
Jun 19, 2019210.15210.15206.00206.80200.6147,291
Jun 18, 2019215.00215.00209.00209.85203.5743,902
Jun 17, 2019215.00215.40210.40211.30204.9852,241
Jun 14, 2019218.00218.00213.00214.90208.4750,146
Jun 13, 2019218.70219.40215.55215.80209.3436,945
Jun 12, 2019219.90220.35217.30218.80212.2551,178
Jun 11, 2019219.05219.90216.55218.30211.7730,657
Jun 10, 2019218.80220.10217.10218.95212.4047,686
Jun 07, 2019219.00220.95216.95218.80212.2586,263
Jun 06, 2019225.50226.50216.05216.60210.12190,221
Jun 04, 2019230.00231.40223.05223.80217.10120,717
Jun 03, 2019225.10230.45225.00229.90223.0292,769
May 31, 2019226.90228.20225.05225.40218.6550,367
May 30, 2019228.55230.00225.45225.90219.1458,974
May 29, 2019229.05230.35227.50229.75222.8790,957
May 28, 2019231.50231.70229.05230.00223.1277,030
May 27, 2019230.05232.00227.50229.85222.9791,074
May 24, 2019225.00230.70223.20229.90223.02165,981
May 23, 2019230.90231.00220.00226.55219.77133,403
May 22, 2019227.05230.00225.20226.65219.8744,344
May 21, 2019230.05230.10226.15227.75220.9353,316
May 20, 2019232.00236.25229.25231.00224.0990,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...