Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 394.25
+7.70 (1.99%)
At close: Apr 27, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 387.95 | 395.10 | 383.40 | 394.25 | 394.25 | 1.99% | 10,467 |
| Apr 24, 2026 | 365.25 | 388.55 | 357.90 | 386.55 | 386.55 | 5.85% | 12,489 |
| Apr 23, 2026 | 361.00 | 370.00 | 360.95 | 365.20 | 365.20 | 1.43% | 5,698 |
| Apr 22, 2026 | 336.00 | 373.75 | 336.00 | 360.05 | 360.05 | 5.99% | 112,934 |
| Apr 21, 2026 | 339.00 | 343.30 | 334.00 | 339.70 | 339.70 | 0.97% | 5,733 |
| Apr 20, 2026 | 353.80 | 353.80 | 335.05 | 336.45 | 336.45 | -3.87% | 4,731 |
| Apr 17, 2026 | 350.60 | 357.10 | 347.50 | 350.00 | 350.00 | 0.13% | 4,978 |
| Apr 16, 2026 | 352.00 | 357.95 | 345.65 | 349.55 | 349.55 | 0.04% | 10,903 |
| Apr 15, 2026 | 339.50 | 387.60 | 334.85 | 349.40 | 349.40 | 8.17% | 87,804 |
| Apr 13, 2026 | 313.70 | 329.25 | 313.35 | 323.00 | 323.00 | -0.32% | 1,718 |
| Apr 10, 2026 | 333.00 | 333.00 | 315.60 | 324.05 | 324.05 | 3.78% | 1,669 |
| Apr 9, 2026 | 321.05 | 323.10 | 309.95 | 312.25 | 312.25 | -2.74% | 2,006 |
| Apr 8, 2026 | 315.10 | 326.00 | 311.00 | 321.05 | 321.05 | 5.78% | 3,920 |
| Apr 7, 2026 | 306.00 | 307.00 | 301.10 | 303.50 | 303.50 | -0.34% | 596 |
| Apr 6, 2026 | 300.60 | 306.85 | 290.45 | 304.55 | 304.55 | 2.35% | 2,861 |
| 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 |