Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 403.25
+1.35 (0.34%)
At close: Oct 7, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 401.00 | 410.00 | 399.00 | 403.25 | 403.25 | 0.34% | 3,554 |
| Oct 6, 2026 | 391.10 | 416.05 | 390.25 | 401.90 | 401.90 | 3.30% | 6,794 |
| Oct 5, 2026 | 401.95 | 403.00 | 388.30 | 389.05 | 389.05 | -2.55% | 5,491 |
| Oct 1, 2026 | 402.05 | 402.65 | 387.55 | 399.25 | 399.25 | -1.21% | 3,092 |
| Sep 30, 2026 | 415.00 | 416.75 | 401.25 | 404.15 | 404.15 | -1.75% | 2,421 |
| Sep 29, 2026 | 412.55 | 417.00 | 406.40 | 411.35 | 411.35 | -0.86% | 1,867 |
| Sep 28, 2026 | 418.05 | 418.10 | 412.75 | 414.90 | 414.90 | -1.79% | 1,068 |
| Sep 25, 2026 | 421.05 | 437.90 | 419.30 | 422.45 | 422.45 | 0.88% | 1,635 |
| Sep 24, 2026 | 430.10 | 430.10 | 416.50 | 418.75 | 418.75 | -2.99% | 1,093 |
| Sep 23, 2026 | 425.90 | 436.90 | 425.60 | 431.65 | 431.65 | 2.02% | 2,654 |
| Sep 22, 2026 | 425.85 | 431.60 | 421.35 | 423.10 | 423.10 | -0.41% | 2,923 |
| Sep 21, 2026 | 431.50 | 431.50 | 422.25 | 424.85 | 424.85 | -1.58% | 875 |
| Sep 18, 2026 | 431.00 | 439.80 | 429.15 | 431.65 | 431.65 | 0.88% | 1,635 |
| Sep 17, 2026 | 430.00 | 435.40 | 425.80 | 427.90 | 427.90 | 0.21% | 3,703 |
| Sep 16, 2026 | 431.05 | 443.50 | 421.25 | 427.00 | 427.00 | -2.40% | 43,306 |
| Sep 15, 2026 | 412.00 | 477.35 | 410.70 | 437.50 | 437.50 | 5.02% | 846,519 |
| Sep 11, 2026 | 410.60 | 417.00 | 402.25 | 416.60 | 416.60 | 1.90% | 2,933 |
| Sep 10, 2026 | 411.55 | 414.05 | 406.40 | 408.85 | 408.85 | - | 996 |
| Sep 9, 2026 | 417.20 | 417.25 | 407.70 | 408.85 | 408.85 | -1.97% | 4,125 |
| Sep 8, 2026 | 416.30 | 417.75 | 413.00 | 417.05 | 417.05 | 0.18% | 2,653 |
| Sep 7, 2026 | 425.15 | 426.60 | 413.40 | 416.30 | 416.30 | -1.63% | 2,180 |
| Sep 4, 2026 | 416.00 | 428.35 | 416.00 | 423.20 | 423.20 | 1.58% | 3,221 |
| Sep 3, 2026 | 419.45 | 423.00 | 414.10 | 416.60 | 416.60 | 0.49% | 1,739 |
| Sep 2, 2026 | 421.40 | 421.50 | 412.95 | 414.55 | 414.55 | -1.63% | 1,924 |
| Sep 1, 2026 | 420.00 | 427.00 | 416.85 | 421.40 | 421.40 | 0.44% | 2,744 |
| Aug 31, 2026 | 434.25 | 434.25 | 417.60 | 419.55 | 419.55 | -1.69% | 1,459 |
| Aug 28, 2026 | 420.00 | 428.70 | 420.00 | 426.75 | 426.75 | 1.38% | 1,793 |
| Aug 27, 2026 | 428.40 | 431.50 | 420.00 | 420.95 | 420.95 | -1.73% | 2,765 |
| Aug 26, 2026 | 430.00 | 435.15 | 424.80 | 428.35 | 428.35 | -0.09% | 6,296 |
| Aug 25, 2026 | 430.00 | 432.60 | 422.65 | 428.75 | 428.75 | -0.75% | 5,140 |
| Aug 24, 2026 | 442.90 | 444.55 | 430.00 | 432.00 | 432.00 | -2.80% | 4,850 |
| Aug 21, 2026 | 443.65 | 453.35 | 443.00 | 444.45 | 444.45 | -0.43% | 2,395 |
| Aug 20, 2026 | 438.90 | 448.10 | 438.90 | 446.35 | 446.35 | 1.54% | 2,399 |
| Aug 19, 2026 | 451.95 | 451.95 | 437.80 | 439.60 | 439.60 | -2.55% | 2,087 |
| Aug 18, 2026 | 457.50 | 460.10 | 441.55 | 451.10 | 451.10 | -0.94% | 4,387 |
| Aug 17, 2026 | 455.00 | 468.00 | 451.90 | 455.40 | 455.40 | -0.59% | 3,975 |
| Aug 14, 2026 | 448.05 | 460.35 | 447.60 | 458.10 | 458.10 | 1.41% | 3,749 |
| Aug 13, 2026 | 446.10 | 456.60 | 446.10 | 451.75 | 451.75 | 0.88% | 4,097 |
| Aug 12, 2026 | 458.05 | 458.05 | 446.05 | 447.80 | 447.80 | -2.02% | 4,677 |
| Aug 11, 2026 | 457.05 | 460.70 | 453.50 | 457.05 | 457.05 | - | 4,979 |
| Aug 10, 2026 | 463.00 | 472.00 | 455.10 | 457.05 | 457.05 | -1.94% | 17,586 |
| Aug 7, 2026 | 494.00 | 500.40 | 462.05 | 466.10 | 466.10 | -5.59% | 68,274 |
| Aug 6, 2026 | 460.70 | 538.60 | 454.00 | 493.70 | 493.70 | 7.15% | 510,499 |
| Aug 5, 2026 | 466.25 | 467.00 | 459.00 | 460.75 | 460.75 | 0.08% | 2,362 |
| Aug 4, 2026 | 471.00 | 476.05 | 459.35 | 460.40 | 460.40 | -1.50% | 5,903 |
| Aug 3, 2026 | 480.00 | 480.00 | 455.15 | 467.40 | 467.40 | 3.87% | 3,921 |
| Jul 31, 2026 | 444.00 | 455.00 | 444.00 | 450.00 | 450.00 | 1.52% | 1,455 |
| Jul 30, 2026 | 458.20 | 458.25 | 442.10 | 444.55 | 443.25 | -2.72% | 994 |
| Jul 29, 2026 | 453.00 | 460.90 | 448.00 | 457.00 | 455.66 | 1.97% | 11,598 |
| Jul 28, 2026 | 456.50 | 456.50 | 442.35 | 448.15 | 446.84 | -1.83% | 2,473 |