Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 384.70
-21.95 (-5.40%)
At close: Jan 16, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 370.55 | 383.95 | 370.55 | 374.25 | 374.25 | -2.72% | 3,198 |
| Jan 16, 2026 | 400.05 | 407.00 | 381.70 | 384.70 | 384.70 | -5.40% | 5,918 |
| Jan 14, 2026 | 415.50 | 422.00 | 405.00 | 406.65 | 406.65 | -2.13% | 6,682 |
| Jan 13, 2026 | 418.70 | 429.95 | 412.50 | 415.50 | 415.50 | -1.99% | 2,124 |
| Jan 12, 2026 | 429.45 | 429.50 | 417.40 | 423.95 | 423.95 | -1.68% | 4,131 |
| Jan 9, 2026 | 439.50 | 442.75 | 429.30 | 431.20 | 431.20 | -2.40% | 6,436 |
| Jan 8, 2026 | 450.00 | 454.90 | 439.25 | 441.80 | 441.80 | -2.30% | 1,674 |
| Jan 7, 2026 | 452.00 | 459.80 | 450.50 | 452.20 | 452.20 | -0.76% | 2,569 |
| Jan 6, 2026 | 466.00 | 468.65 | 451.90 | 455.65 | 455.65 | -3.95% | 8,166 |
| Jan 5, 2026 | 476.70 | 487.55 | 465.05 | 474.40 | 474.40 | 2.51% | 58,756 |
| Jan 2, 2026 | 444.65 | 499.15 | 444.65 | 462.80 | 462.80 | 5.27% | 839,918 |
| Jan 1, 2026 | 436.10 | 446.10 | 436.10 | 439.65 | 439.65 | 0.83% | 688 |
| Dec 31, 2025 | 430.00 | 439.00 | 429.55 | 436.05 | 436.05 | 1.42% | 808 |
| Dec 30, 2025 | 431.25 | 431.90 | 425.00 | 429.95 | 429.95 | -0.72% | 627 |
| Dec 29, 2025 | 441.40 | 442.70 | 431.00 | 433.05 | 433.05 | -1.89% | 468 |
| Dec 26, 2025 | 433.55 | 445.20 | 433.55 | 441.40 | 441.40 | 0.63% | 1,462 |
| Dec 24, 2025 | 437.80 | 443.65 | 435.45 | 438.65 | 438.65 | 0.21% | 2,188 |
| Dec 23, 2025 | 437.50 | 443.10 | 436.30 | 437.75 | 437.75 | 0.05% | 1,024 |
| Dec 22, 2025 | 436.65 | 439.65 | 436.00 | 437.55 | 437.55 | 0.81% | 844 |
| Dec 19, 2025 | 428.00 | 434.85 | 428.00 | 434.05 | 434.05 | 1.76% | 1,968 |
| Dec 18, 2025 | 432.05 | 432.90 | 421.60 | 426.55 | 426.55 | -1.27% | 1,234 |
| Dec 17, 2025 | 435.00 | 450.55 | 429.60 | 432.05 | 432.05 | -2.50% | 2,609 |
| Dec 16, 2025 | 445.30 | 448.30 | 439.50 | 443.15 | 443.15 | -0.47% | 1,988 |
| Dec 15, 2025 | 430.70 | 448.45 | 426.95 | 445.25 | 445.25 | 3.28% | 1,099 |
| Dec 12, 2025 | 433.00 | 434.80 | 427.50 | 431.10 | 431.10 | 1.00% | 3,334 |
| Dec 11, 2025 | 429.00 | 436.10 | 425.10 | 426.85 | 426.85 | -0.67% | 1,458 |
| Dec 10, 2025 | 433.50 | 440.25 | 428.05 | 429.75 | 429.75 | -0.87% | 2,780 |
| Dec 9, 2025 | 424.05 | 435.50 | 413.80 | 433.50 | 433.50 | 2.23% | 2,188 |
| Dec 8, 2025 | 436.40 | 443.30 | 420.25 | 424.05 | 424.05 | -2.83% | 1,767 |
| 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 |