Igarashi Motors India Limited (BOM:517380)
India · Delayed Price · Currency is INR 384.85
-2.35 (-0.61%)
At close: May 22, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |