Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 436.40
-3.70 (-0.84%)
At close: Dec 5, 2025
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 441.05 | 443.90 | 434.55 | 436.40 | 436.40 | -0.84% | 1,144 |
| Dec 4, 2025 | 437.55 | 443.80 | 434.40 | 440.10 | 440.10 | 0.72% | 3,384 |
| Dec 3, 2025 | 447.60 | 449.80 | 433.25 | 436.95 | 436.95 | -2.24% | 4,694 |
| Dec 2, 2025 | 461.50 | 461.50 | 443.25 | 446.95 | 446.95 | -3.14% | 5,110 |
| Dec 1, 2025 | 475.10 | 475.10 | 459.60 | 461.45 | 461.45 | -2.98% | 10,188 |
| Nov 28, 2025 | 468.50 | 485.80 | 468.50 | 475.60 | 475.60 | 2.39% | 15,831 |
| Nov 27, 2025 | 468.45 | 477.35 | 461.30 | 464.50 | 464.50 | -4.20% | 12,700 |
| Nov 26, 2025 | 435.00 | 522.00 | 435.00 | 484.85 | 484.85 | 11.46% | 311,158 |
| Nov 25, 2025 | 422.00 | 440.40 | 422.00 | 435.00 | 435.00 | 1.07% | 1,313 |
| Nov 24, 2025 | 437.05 | 440.20 | 430.00 | 430.40 | 430.40 | -1.69% | 836 |
| Nov 21, 2025 | 444.85 | 445.50 | 437.00 | 437.80 | 437.80 | -1.51% | 1,868 |
| Nov 20, 2025 | 456.80 | 457.90 | 442.50 | 444.50 | 444.50 | -2.32% | 1,510 |
| Nov 19, 2025 | 462.10 | 462.10 | 451.65 | 455.05 | 455.05 | -1.59% | 1,191 |
| Nov 18, 2025 | 475.25 | 475.25 | 462.10 | 462.40 | 462.40 | -2.70% | 3,431 |
| Nov 17, 2025 | 482.55 | 483.90 | 475.00 | 475.25 | 475.25 | -1.39% | 480 |
| Nov 14, 2025 | 479.30 | 485.80 | 477.00 | 481.95 | 481.95 | 0.65% | 1,644 |
| Nov 13, 2025 | 482.00 | 484.55 | 478.00 | 478.85 | 478.85 | -0.87% | 632 |
| Nov 12, 2025 | 484.00 | 488.00 | 481.80 | 483.05 | 483.05 | -0.28% | 225 |
| Nov 11, 2025 | 481.90 | 489.80 | 481.90 | 484.40 | 484.40 | -0.21% | 274 |
| Nov 10, 2025 | 486.00 | 491.90 | 480.00 | 485.40 | 485.40 | -1.23% | 941 |
| Nov 7, 2025 | 496.40 | 502.90 | 490.25 | 491.45 | 491.45 | -1.69% | 534 |
| Nov 6, 2025 | 497.00 | 527.20 | 477.45 | 499.90 | 499.90 | 1.21% | 23,632 |
| Nov 4, 2025 | 502.35 | 502.35 | 492.45 | 493.90 | 493.90 | -1.28% | 645 |
| Nov 3, 2025 | 508.25 | 509.05 | 498.80 | 500.30 | 500.30 | -0.84% | 959 |
| Oct 31, 2025 | 506.40 | 506.55 | 502.50 | 504.55 | 504.55 | 0.13% | 162 |
| Oct 30, 2025 | 515.00 | 515.00 | 501.10 | 503.90 | 503.90 | -1.18% | 455 |
| Oct 29, 2025 | 502.55 | 514.95 | 502.55 | 509.90 | 509.90 | 2.54% | 1,413 |
| Oct 28, 2025 | 504.20 | 504.20 | 496.00 | 497.25 | 497.25 | -0.25% | 693 |
| Oct 27, 2025 | 504.40 | 507.90 | 496.75 | 498.50 | 498.50 | -1.41% | 2,162 |
| Oct 24, 2025 | 510.15 | 510.20 | 500.90 | 505.65 | 505.65 | -0.84% | 1,141 |
| Oct 23, 2025 | 506.05 | 517.30 | 506.05 | 509.95 | 509.95 | -0.99% | 877 |
| Oct 21, 2025 | 514.00 | 528.70 | 510.40 | 515.05 | 515.05 | 0.67% | 1,661 |
| Oct 20, 2025 | 513.25 | 514.60 | 510.00 | 511.60 | 511.60 | -0.04% | 739 |
| Oct 17, 2025 | 516.95 | 518.30 | 508.60 | 511.80 | 511.80 | -1.31% | 582 |
| Oct 16, 2025 | 523.35 | 524.50 | 516.85 | 518.60 | 518.60 | -0.94% | 1,247 |
| Oct 15, 2025 | 519.10 | 525.65 | 519.10 | 523.50 | 523.50 | 1.08% | 1,577 |
| Oct 14, 2025 | 535.10 | 535.70 | 514.00 | 517.90 | 517.90 | -2.84% | 1,190 |
| Oct 13, 2025 | 538.00 | 549.55 | 530.45 | 533.05 | 533.05 | -1.38% | 3,023 |
| Oct 10, 2025 | 534.35 | 557.00 | 524.00 | 540.50 | 540.50 | 1.47% | 9,102 |
| Oct 9, 2025 | 548.00 | 548.45 | 528.70 | 532.65 | 532.65 | -1.18% | 6,345 |
| Oct 8, 2025 | 517.30 | 556.95 | 514.60 | 539.00 | 539.00 | 5.28% | 23,214 |
| Oct 7, 2025 | 520.40 | 520.40 | 504.55 | 511.95 | 511.95 | 0.08% | 4,246 |
| Oct 6, 2025 | 522.05 | 528.25 | 510.65 | 511.55 | 511.55 | -2.26% | 3,805 |
| Oct 3, 2025 | 517.40 | 529.55 | 513.85 | 523.40 | 523.40 | 2.37% | 6,375 |
| Oct 1, 2025 | 505.15 | 515.00 | 499.85 | 511.30 | 511.30 | 3.01% | 1,450 |
| Sep 30, 2025 | 494.70 | 505.00 | 490.00 | 496.35 | 496.35 | 0.33% | 4,650 |
| Sep 29, 2025 | 502.95 | 506.05 | 492.00 | 494.70 | 494.70 | -1.16% | 928 |
| Sep 26, 2025 | 517.50 | 523.00 | 499.00 | 500.50 | 500.50 | -4.58% | 4,084 |
| Sep 25, 2025 | 512.55 | 539.80 | 512.55 | 524.55 | 524.55 | 1.75% | 5,039 |
| Sep 24, 2025 | 525.30 | 528.65 | 514.00 | 515.55 | 515.55 | -1.64% | 3,161 |