Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 297.55
+3.55 (1.21%)
At close: Apr 2, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.95 | 300.00 | 281.90 | 297.55 | 297.55 | 1.21% | 2,580 |
| Apr 1, 2026 | 298.00 | 302.85 | 285.30 | 294.00 | 294.00 | 7.67% | 2,722 |
| Mar 30, 2026 | 293.00 | 297.60 | 272.00 | 273.05 | 273.05 | -8.25% | 6,176 |
| Mar 27, 2026 | 309.00 | 310.85 | 296.00 | 297.60 | 297.60 | -4.31% | 5,364 |
| Mar 25, 2026 | 295.55 | 320.00 | 295.55 | 311.00 | 311.00 | 5.07% | 6,604 |
| Mar 24, 2026 | 320.00 | 320.00 | 292.85 | 296.00 | 296.00 | -0.54% | 7,125 |
| Mar 23, 2026 | 315.55 | 315.55 | 295.00 | 297.60 | 297.60 | -5.63% | 11,701 |
| Mar 20, 2026 | 306.10 | 318.10 | 306.10 | 315.35 | 315.35 | 3.06% | 1,147 |
| Mar 19, 2026 | 315.00 | 319.15 | 304.00 | 306.00 | 306.00 | -3.56% | 2,702 |
| Mar 18, 2026 | 312.65 | 320.40 | 312.65 | 317.30 | 317.30 | 2.99% | 431 |
| Mar 17, 2026 | 303.55 | 313.00 | 303.55 | 308.10 | 308.10 | -0.02% | 2,788 |
| Mar 16, 2026 | 312.10 | 319.50 | 301.00 | 308.15 | 308.15 | -1.25% | 851 |
| Mar 13, 2026 | 317.05 | 317.05 | 310.00 | 312.05 | 312.05 | -2.92% | 3,132 |
| Mar 12, 2026 | 318.05 | 326.75 | 312.00 | 321.45 | 321.45 | 1.18% | 954 |
| Mar 11, 2026 | 319.70 | 326.45 | 317.50 | 317.70 | 317.70 | -0.63% | 2,220 |
| Mar 10, 2026 | 323.75 | 324.70 | 315.45 | 319.70 | 319.70 | 2.03% | 1,229 |
| Mar 9, 2026 | 321.10 | 322.60 | 310.20 | 313.35 | 313.35 | -3.78% | 6,125 |
| Mar 6, 2026 | 328.00 | 332.45 | 324.05 | 325.65 | 325.65 | -2.02% | 1,937 |
| Mar 5, 2026 | 338.05 | 342.10 | 327.00 | 332.35 | 332.35 | -1.39% | 6,059 |
| Mar 4, 2026 | 347.80 | 347.80 | 332.30 | 337.05 | 337.05 | -3.08% | 1,306 |
| Mar 2, 2026 | 353.00 | 353.00 | 338.85 | 347.75 | 347.75 | -3.30% | 1,031 |
| Feb 27, 2026 | 367.95 | 369.90 | 355.55 | 359.60 | 359.60 | -1.60% | 1,045 |
| Feb 26, 2026 | 357.65 | 384.65 | 357.65 | 365.45 | 365.45 | 2.67% | 5,353 |
| Feb 25, 2026 | 358.20 | 361.50 | 354.20 | 355.95 | 355.95 | -0.61% | 3,447 |
| Feb 24, 2026 | 368.45 | 368.45 | 354.30 | 358.15 | 358.15 | -2.13% | 512 |
| Feb 23, 2026 | 367.15 | 375.95 | 363.95 | 365.95 | 365.95 | -0.41% | 810 |
| Feb 20, 2026 | 374.40 | 380.20 | 366.00 | 367.45 | 367.45 | -0.86% | 1,146 |
| Feb 19, 2026 | 380.65 | 380.65 | 367.35 | 370.65 | 370.65 | -2.89% | 1,515 |
| Feb 18, 2026 | 383.90 | 384.70 | 380.30 | 381.70 | 381.70 | -0.13% | 437 |
| Feb 17, 2026 | 385.00 | 385.65 | 379.05 | 382.20 | 382.20 | -0.18% | 442 |
| Feb 16, 2026 | 368.20 | 386.15 | 368.20 | 382.90 | 382.90 | 3.78% | 3,478 |
| Feb 13, 2026 | 383.85 | 383.85 | 368.00 | 368.95 | 368.95 | -3.89% | 1,040 |
| Feb 12, 2026 | 386.20 | 388.10 | 383.00 | 383.90 | 383.90 | -1.84% | 2,025 |
| Feb 11, 2026 | 412.10 | 417.20 | 382.55 | 391.10 | 391.10 | -5.07% | 5,531 |
| Feb 10, 2026 | 402.70 | 427.00 | 402.70 | 412.00 | 412.00 | -0.46% | 3,181 |
| Feb 9, 2026 | 396.20 | 416.00 | 396.20 | 413.90 | 413.90 | 4.49% | 4,006 |
| Feb 6, 2026 | 399.00 | 399.00 | 388.10 | 396.10 | 396.10 | -1.20% | 1,044 |
| Feb 5, 2026 | 411.90 | 435.00 | 399.45 | 400.90 | 400.90 | -2.66% | 2,431 |
| Feb 4, 2026 | 405.10 | 414.00 | 401.90 | 411.85 | 411.85 | 1.69% | 1,957 |
| Feb 3, 2026 | 390.00 | 406.15 | 385.00 | 405.00 | 405.00 | 6.65% | 5,183 |
| Feb 2, 2026 | 391.60 | 391.80 | 375.50 | 379.75 | 379.75 | -4.75% | 3,070 |
| Feb 1, 2026 | 397.55 | 405.80 | 392.00 | 398.70 | 398.70 | 0.30% | 10,799 |
| Jan 30, 2026 | 380.00 | 404.00 | 378.10 | 397.50 | 397.50 | 3.07% | 2,407 |
| Jan 29, 2026 | 389.80 | 389.80 | 379.80 | 385.65 | 385.65 | -1.80% | 2,489 |
| Jan 28, 2026 | 368.40 | 396.00 | 368.40 | 392.70 | 392.70 | 7.13% | 3,336 |
| Jan 27, 2026 | 363.05 | 369.85 | 359.25 | 366.55 | 366.55 | -1.01% | 1,889 |
| Jan 23, 2026 | 371.90 | 374.65 | 365.70 | 370.30 | 370.30 | -1.16% | 762 |
| Jan 22, 2026 | 378.15 | 379.95 | 371.45 | 374.65 | 374.65 | 0.47% | 1,060 |
| Jan 21, 2026 | 356.00 | 375.00 | 355.00 | 372.90 | 372.90 | 2.98% | 3,718 |
| Jan 20, 2026 | 368.90 | 373.40 | 360.85 | 362.10 | 362.10 | -3.25% | 3,227 |