Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 444.45
-1.90 (-0.43%)
At close: Aug 21, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 467.35 | 467.35 | 453.55 | 456.50 | 455.17 | 0.27% | 2,655 |
| Jul 24, 2026 | 443.30 | 458.00 | 435.50 | 455.25 | 453.92 | 2.93% | 5,697 |
| Jul 23, 2026 | 440.40 | 448.75 | 437.85 | 442.30 | 441.01 | -0.86% | 4,773 |
| Jul 22, 2026 | 457.00 | 465.15 | 444.70 | 446.15 | 444.85 | -2.70% | 3,592 |
| Jul 21, 2026 | 454.80 | 462.55 | 448.80 | 458.55 | 457.21 | 1.33% | 2,654 |
| Jul 20, 2026 | 458.65 | 458.65 | 449.85 | 452.55 | 451.23 | -0.79% | 3,962 |
| Jul 17, 2026 | 469.75 | 486.15 | 453.50 | 456.15 | 454.82 | -2.47% | 8,179 |
| Jul 16, 2026 | 467.95 | 475.15 | 465.45 | 467.70 | 466.33 | 0.31% | 1,810 |
| Jul 15, 2026 | 454.00 | 480.00 | 454.00 | 466.25 | 464.89 | 0.59% | 3,397 |
| Jul 14, 2026 | 475.75 | 475.75 | 461.75 | 463.50 | 462.14 | -2.59% | 3,269 |
| Jul 13, 2026 | 478.25 | 492.35 | 463.45 | 475.80 | 474.41 | 0.20% | 6,492 |
| Jul 10, 2026 | 477.00 | 477.25 | 470.65 | 474.85 | 473.46 | 1.11% | 5,736 |
| Jul 9, 2026 | 461.00 | 474.70 | 461.00 | 469.65 | 468.28 | 0.92% | 4,698 |
| Jul 8, 2026 | 466.25 | 481.85 | 455.55 | 465.35 | 463.99 | -1.38% | 19,941 |
| Jul 7, 2026 | 492.10 | 499.95 | 468.00 | 471.85 | 470.47 | -3.73% | 11,360 |
| Jul 6, 2026 | 494.00 | 506.50 | 481.85 | 490.15 | 488.72 | -0.89% | 19,280 |
| Jul 3, 2026 | 482.35 | 501.10 | 469.80 | 494.55 | 493.10 | 2.24% | 11,205 |
| Jul 2, 2026 | 481.00 | 492.55 | 475.70 | 483.70 | 482.29 | 0.94% | 7,274 |
| Jul 1, 2026 | 468.45 | 484.15 | 467.00 | 479.20 | 477.80 | 4.36% | 10,210 |
| Jun 30, 2026 | 462.95 | 465.00 | 452.40 | 459.20 | 457.86 | -0.20% | 7,494 |
| Jun 29, 2026 | 482.95 | 482.95 | 458.25 | 460.10 | 458.75 | -2.81% | 4,769 |
| Jun 25, 2026 | 481.80 | 487.00 | 471.45 | 473.40 | 472.02 | -1.64% | 13,944 |
| Jun 24, 2026 | 486.05 | 496.90 | 473.95 | 481.30 | 479.89 | 0.01% | 26,401 |
| Jun 23, 2026 | 470.00 | 497.45 | 464.65 | 481.25 | 479.84 | 1.79% | 68,359 |
| Jun 22, 2026 | 453.75 | 488.00 | 438.50 | 472.80 | 471.42 | 14.55% | 270,145 |
| Jun 19, 2026 | 390.95 | 418.35 | 390.95 | 412.75 | 411.54 | 4.43% | 30,525 |
| Jun 18, 2026 | 406.45 | 414.15 | 391.10 | 395.25 | 394.09 | -3.81% | 35,547 |
| Jun 17, 2026 | 381.00 | 444.50 | 381.00 | 410.90 | 409.70 | 8.22% | 291,567 |
| Jun 16, 2026 | 382.65 | 384.00 | 378.05 | 379.70 | 378.59 | 0.26% | 1,867 |
| Jun 15, 2026 | 389.95 | 390.00 | 376.50 | 378.70 | 377.59 | 0.24% | 2,042 |
| Jun 12, 2026 | 372.00 | 388.35 | 370.00 | 377.80 | 376.70 | 3.37% | 3,507 |