Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 891.70
+9.05 (1.03%)
At close: Mar 6, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |