Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 909.10
+46.40 (5.38%)
At close: Apr 1, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 862.70 | 919.50 | 862.70 | 909.10 | 909.10 | 5.38% | 79,946 |
| Mar 30, 2026 | 874.05 | 890.00 | 850.50 | 862.70 | 862.70 | -3.28% | 7,138 |
| Mar 27, 2026 | 887.70 | 918.15 | 880.95 | 891.95 | 891.95 | -1.70% | 19,259 |
| Mar 25, 2026 | 881.80 | 928.05 | 881.80 | 907.35 | 907.35 | 2.87% | 103,848 |
| Mar 24, 2026 | 891.45 | 900.00 | 864.00 | 882.05 | 882.05 | -0.11% | 55,991 |
| Mar 23, 2026 | 872.45 | 891.05 | 859.50 | 883.05 | 883.05 | -0.60% | 4,055 |
| Mar 20, 2026 | 912.50 | 912.50 | 885.10 | 888.40 | 888.40 | 0.01% | 813 |
| Mar 19, 2026 | 888.00 | 909.60 | 883.20 | 888.30 | 888.30 | -1.81% | 2,324 |
| Mar 18, 2026 | 891.45 | 927.45 | 891.45 | 904.65 | 904.65 | 1.44% | 2,414 |
| Mar 17, 2026 | 874.00 | 905.00 | 874.00 | 891.85 | 891.85 | 0.50% | 2,132 |
| Mar 16, 2026 | 889.25 | 898.35 | 857.55 | 887.40 | 887.40 | -1.46% | 2,984 |
| Mar 13, 2026 | 935.00 | 936.10 | 893.90 | 900.55 | 900.55 | -4.13% | 4,784 |
| Mar 12, 2026 | 949.80 | 972.95 | 934.00 | 939.35 | 939.35 | -1.10% | 5,334 |
| Mar 11, 2026 | 915.60 | 998.50 | 915.60 | 949.75 | 949.75 | 0.94% | 9,590 |
| Mar 10, 2026 | 913.15 | 950.00 | 898.25 | 940.95 | 940.95 | 4.75% | 7,989 |
| Mar 9, 2026 | 890.10 | 901.40 | 850.60 | 898.25 | 898.25 | 0.73% | 2,438 |
| Mar 6, 2026 | 873.05 | 895.80 | 873.05 | 891.70 | 891.70 | 1.03% | 2,681 |
| Mar 5, 2026 | 861.80 | 884.00 | 851.95 | 882.65 | 882.65 | 2.43% | 3,245 |
| Mar 4, 2026 | 865.10 | 865.25 | 836.05 | 861.75 | 861.75 | -0.74% | 5,306 |
| Mar 2, 2026 | 850.00 | 885.80 | 848.65 | 868.20 | 868.20 | -2.23% | 4,472 |
| Feb 27, 2026 | 904.95 | 904.95 | 875.00 | 888.00 | 888.00 | -0.83% | 2,134 |
| Feb 26, 2026 | 900.95 | 909.00 | 885.55 | 895.45 | 895.45 | -0.60% | 2,931 |
| Feb 25, 2026 | 904.95 | 904.95 | 871.60 | 900.90 | 900.90 | 1.94% | 2,633 |
| Feb 24, 2026 | 852.05 | 904.55 | 852.05 | 883.75 | 883.75 | 1.55% | 6,066 |
| Feb 23, 2026 | 839.80 | 876.60 | 839.80 | 870.25 | 870.25 | 3.63% | 4,150 |
| Feb 20, 2026 | 811.20 | 858.00 | 811.20 | 839.75 | 839.75 | 1.52% | 4,966 |
| Feb 19, 2026 | 860.60 | 860.65 | 821.00 | 827.20 | 827.20 | -3.25% | 2,286 |
| Feb 18, 2026 | 865.00 | 868.75 | 851.55 | 855.00 | 855.00 | -1.79% | 2,120 |
| Feb 17, 2026 | 865.00 | 876.30 | 858.15 | 870.55 | 870.55 | 2.02% | 2,306 |
| Feb 16, 2026 | 880.00 | 880.70 | 851.15 | 853.30 | 853.30 | -2.16% | 4,409 |
| Feb 13, 2026 | 881.00 | 896.30 | 861.95 | 872.10 | 872.10 | -1.65% | 5,381 |
| Feb 12, 2026 | 914.20 | 922.60 | 883.00 | 886.75 | 886.75 | -3.02% | 9,129 |
| Feb 11, 2026 | 934.25 | 963.75 | 909.05 | 914.40 | 914.40 | -1.98% | 35,631 |
| Feb 10, 2026 | 888.00 | 946.10 | 885.00 | 932.90 | 932.90 | 18.32% | 160,135 |
| Feb 9, 2026 | 769.60 | 791.90 | 769.60 | 788.45 | 788.45 | 2.48% | 2,168 |
| Feb 6, 2026 | 796.50 | 797.40 | 765.00 | 769.40 | 769.40 | -3.82% | 2,409 |
| Feb 5, 2026 | 805.00 | 811.50 | 795.00 | 799.95 | 799.95 | -0.62% | 1,699 |
| Feb 4, 2026 | 751.60 | 812.00 | 751.60 | 804.95 | 804.95 | 6.75% | 4,151 |
| Feb 3, 2026 | 759.95 | 790.55 | 744.00 | 754.05 | 754.05 | 1.94% | 4,370 |
| Feb 2, 2026 | 753.65 | 753.65 | 729.50 | 739.70 | 739.70 | -1.85% | 2,559 |
| Feb 1, 2026 | 754.70 | 800.40 | 751.00 | 753.65 | 753.65 | -0.13% | 2,682 |
| Jan 30, 2026 | 715.60 | 762.65 | 706.70 | 754.60 | 754.60 | 4.97% | 3,503 |
| Jan 29, 2026 | 702.60 | 727.25 | 702.60 | 718.90 | 718.90 | -0.13% | 972 |
| Jan 28, 2026 | 689.00 | 728.30 | 688.95 | 719.80 | 719.80 | 3.95% | 4,925 |
| Jan 27, 2026 | 736.40 | 737.10 | 682.75 | 692.45 | 692.45 | -5.97% | 7,462 |
| Jan 23, 2026 | 735.00 | 743.80 | 726.15 | 736.40 | 736.40 | -0.75% | 1,065 |
| Jan 22, 2026 | 755.30 | 761.80 | 737.00 | 741.95 | 741.95 | -0.32% | 1,370 |
| Jan 21, 2026 | 733.00 | 758.65 | 721.35 | 744.30 | 744.30 | 1.36% | 2,046 |
| Jan 20, 2026 | 757.00 | 760.90 | 729.10 | 734.30 | 734.30 | -3.12% | 108,922 |
| Jan 19, 2026 | 770.10 | 773.65 | 755.00 | 757.95 | 757.95 | -1.81% | 1,378 |