Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 753.65
-0.95 (-0.13%)
At close: Feb 1, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 789.05 | 807.50 | 764.20 | 771.90 | 771.90 | -1.84% | 3,722 |
| Jan 14, 2026 | 802.25 | 806.30 | 785.00 | 786.35 | 786.35 | -1.30% | 855 |
| Jan 13, 2026 | 787.15 | 807.60 | 787.15 | 796.70 | 796.70 | 0.12% | 1,483 |
| Jan 12, 2026 | 817.85 | 836.15 | 794.00 | 795.75 | 795.75 | -4.07% | 2,904 |
| Jan 9, 2026 | 855.00 | 856.05 | 825.75 | 829.50 | 829.50 | -3.36% | 1,377 |
| Jan 8, 2026 | 865.65 | 885.40 | 851.00 | 858.35 | 858.35 | -0.87% | 1,666 |
| Jan 7, 2026 | 868.65 | 870.90 | 856.85 | 865.90 | 865.90 | -0.86% | 937 |
| Jan 6, 2026 | 885.55 | 885.55 | 870.05 | 873.45 | 873.45 | -1.37% | 445 |
| Jan 5, 2026 | 899.15 | 899.15 | 883.25 | 885.60 | 885.60 | -1.51% | 1,071 |
| Jan 2, 2026 | 899.70 | 904.75 | 897.30 | 899.15 | 899.15 | -0.03% | 722 |
| Jan 1, 2026 | 918.90 | 924.00 | 892.20 | 899.40 | 899.40 | -1.59% | 2,784 |
| Dec 31, 2025 | 918.25 | 918.25 | 905.60 | 913.90 | 913.90 | -0.48% | 798 |
| Dec 30, 2025 | 880.65 | 947.50 | 876.45 | 918.30 | 918.30 | 3.44% | 5,168 |
| Dec 29, 2025 | 900.05 | 905.00 | 885.20 | 887.75 | 887.75 | -2.24% | 1,864 |
| Dec 26, 2025 | 925.95 | 928.00 | 900.00 | 908.05 | 908.05 | -1.96% | 10,071 |
| Dec 24, 2025 | 846.80 | 971.00 | 837.70 | 926.20 | 926.20 | 9.38% | 7,772 |
| Dec 23, 2025 | 833.10 | 863.80 | 833.10 | 846.80 | 846.80 | 1.94% | 4,385 |
| Dec 22, 2025 | 817.90 | 835.20 | 816.10 | 830.70 | 830.70 | 1.82% | 465 |
| Dec 19, 2025 | 803.90 | 817.90 | 795.85 | 815.85 | 815.85 | 1.46% | 1,863 |
| Dec 18, 2025 | 803.75 | 810.00 | 800.00 | 804.10 | 804.10 | -0.85% | 1,226 |
| Dec 17, 2025 | 822.00 | 825.35 | 805.70 | 811.00 | 811.00 | -1.34% | 842 |
| Dec 16, 2025 | 845.10 | 847.25 | 816.00 | 822.00 | 822.00 | -2.73% | 2,482 |
| Dec 15, 2025 | 811.00 | 864.95 | 802.00 | 845.05 | 845.05 | 4.12% | 5,774 |
| Dec 12, 2025 | 805.20 | 818.00 | 797.00 | 811.60 | 811.60 | 0.91% | 3,260 |
| Dec 11, 2025 | 811.50 | 811.50 | 793.95 | 804.25 | 804.25 | -0.89% | 980 |
| Dec 10, 2025 | 841.45 | 841.45 | 804.40 | 811.50 | 811.50 | -3.56% | 3,808 |
| Dec 9, 2025 | 756.00 | 860.00 | 750.00 | 841.45 | 841.45 | 10.87% | 14,610 |
| Dec 8, 2025 | 785.40 | 790.65 | 752.00 | 758.95 | 758.95 | -3.37% | 5,370 |
| Dec 5, 2025 | 799.05 | 799.05 | 781.15 | 785.40 | 785.40 | -1.71% | 2,690 |
| Dec 4, 2025 | 804.15 | 809.20 | 796.90 | 799.05 | 799.05 | -0.87% | 4,940 |
| Dec 3, 2025 | 818.30 | 818.55 | 802.45 | 806.05 | 806.05 | -1.24% | 2,077 |
| Dec 2, 2025 | 826.75 | 826.75 | 814.25 | 816.20 | 816.20 | -1.41% | 2,442 |
| Dec 1, 2025 | 827.60 | 833.00 | 825.00 | 827.90 | 827.90 | 0.04% | 1,662 |
| Nov 28, 2025 | 828.55 | 836.50 | 824.00 | 827.55 | 827.55 | -0.56% | 702 |
| Nov 27, 2025 | 837.55 | 844.10 | 815.35 | 832.20 | 832.20 | 0.53% | 4,178 |
| Nov 26, 2025 | 810.20 | 834.70 | 810.20 | 827.80 | 827.80 | 2.17% | 1,044 |
| Nov 25, 2025 | 825.85 | 828.50 | 807.00 | 810.20 | 810.20 | -1.90% | 152,120 |
| Nov 24, 2025 | 842.50 | 844.90 | 822.00 | 825.85 | 825.85 | -1.97% | 2,550 |