Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 412.75
+17.50 (4.43%)
At close: Jun 19, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 390.95 | 418.35 | 390.95 | 412.75 | 412.75 | 4.43% | 30,525 |
| Jun 18, 2026 | 406.45 | 414.15 | 391.10 | 395.25 | 395.25 | -3.81% | 35,547 |
| Jun 17, 2026 | 381.00 | 444.50 | 381.00 | 410.90 | 410.90 | 8.22% | 291,567 |
| Jun 16, 2026 | 382.65 | 384.00 | 378.05 | 379.70 | 379.70 | 0.26% | 1,867 |
| Jun 15, 2026 | 389.95 | 390.00 | 376.50 | 378.70 | 378.70 | 0.24% | 2,042 |
| Jun 12, 2026 | 372.00 | 388.35 | 370.00 | 377.80 | 377.80 | 3.37% | 3,507 |
| Jun 11, 2026 | 369.30 | 369.75 | 362.00 | 365.50 | 365.50 | -1.39% | 1,228 |
| Jun 10, 2026 | 376.10 | 377.40 | 367.05 | 370.65 | 370.65 | -0.94% | 906 |
| Jun 9, 2026 | 369.00 | 379.90 | 365.00 | 374.15 | 374.15 | 3.00% | 2,091 |
| Jun 8, 2026 | 363.00 | 367.15 | 362.00 | 363.25 | 363.25 | -1.34% | 548 |
| Jun 5, 2026 | 374.65 | 375.20 | 366.80 | 368.20 | 368.20 | -0.47% | 1,226 |
| Jun 4, 2026 | 372.20 | 377.55 | 367.50 | 369.95 | 369.95 | -1.10% | 3,486 |
| Jun 3, 2026 | 377.60 | 379.00 | 371.30 | 374.05 | 374.05 | -1.31% | 1,099 |
| Jun 2, 2026 | 371.30 | 380.10 | 371.30 | 379.00 | 379.00 | 1.51% | 1,938 |
| Jun 1, 2026 | 376.05 | 382.95 | 371.00 | 373.35 | 373.35 | -0.24% | 2,326 |
| May 29, 2026 | 386.05 | 386.05 | 371.00 | 374.25 | 374.25 | -2.31% | 2,673 |
| May 27, 2026 | 391.70 | 396.20 | 382.25 | 383.10 | 383.10 | -0.62% | 1,170 |
| May 26, 2026 | 389.65 | 392.00 | 382.05 | 385.50 | 385.50 | -1.08% | 3,663 |
| May 25, 2026 | 385.50 | 394.85 | 385.50 | 389.70 | 389.70 | 1.26% | 1,804 |
| May 22, 2026 | 387.20 | 394.05 | 376.25 | 384.85 | 384.85 | -0.61% | 2,955 |
| May 21, 2026 | 403.95 | 407.25 | 375.00 | 387.20 | 387.20 | -3.73% | 17,449 |
| May 20, 2026 | 394.05 | 407.25 | 391.35 | 402.20 | 402.20 | 1.07% | 1,819 |
| May 19, 2026 | 390.90 | 403.90 | 390.90 | 397.95 | 397.95 | 3.22% | 4,138 |
| May 18, 2026 | 388.40 | 388.40 | 380.00 | 385.55 | 385.55 | -1.49% | 1,170 |
| May 15, 2026 | 405.45 | 405.45 | 390.00 | 391.40 | 391.40 | -1.53% | 1,586 |
| May 14, 2026 | 416.75 | 416.75 | 394.10 | 397.50 | 397.50 | -2.69% | 2,028 |
| May 13, 2026 | 401.25 | 418.75 | 401.25 | 408.50 | 408.50 | 0.44% | 3,716 |
| May 12, 2026 | 430.55 | 430.55 | 404.00 | 406.70 | 406.70 | -5.54% | 4,339 |
| May 11, 2026 | 427.95 | 441.00 | 424.55 | 430.55 | 430.55 | -1.15% | 10,583 |
| May 8, 2026 | 399.05 | 443.05 | 399.05 | 435.55 | 435.55 | 9.32% | 62,429 |
| May 7, 2026 | 398.00 | 400.45 | 391.55 | 398.40 | 398.40 | 1.27% | 2,552 |
| May 6, 2026 | 382.60 | 405.25 | 382.60 | 393.40 | 393.40 | 2.85% | 17,263 |
| May 5, 2026 | 381.05 | 385.00 | 380.00 | 382.50 | 382.50 | 0.03% | 3,519 |
| May 4, 2026 | 387.00 | 392.00 | 378.35 | 382.40 | 382.40 | -1.30% | 5,037 |
| Apr 30, 2026 | 379.70 | 389.00 | 376.00 | 387.45 | 387.45 | 1.02% | 3,877 |
| Apr 29, 2026 | 381.60 | 389.15 | 380.00 | 383.55 | 383.55 | 0.70% | 4,306 |
| Apr 28, 2026 | 386.40 | 396.00 | 378.45 | 380.90 | 380.90 | -3.39% | 8,700 |
| 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 |