Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 976.70
+2.10 (0.22%)
At close: Nov 9, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 993.55 | 993.55 | 963.40 | 976.70 | 976.70 | 0.22% | 1,631 |
| Nov 8, 2026 | 958.00 | 979.90 | 958.00 | 974.60 | 974.60 | 1.64% | 596 |
| Nov 6, 2026 | 969.95 | 972.00 | 954.15 | 958.85 | 958.85 | -1.74% | 1,171 |
| Nov 5, 2026 | 972.95 | 983.10 | 945.00 | 975.80 | 975.80 | 3.36% | 6,348 |
| Nov 4, 2026 | 907.90 | 959.10 | 902.45 | 944.10 | 944.10 | 3.14% | 2,038 |
| Nov 3, 2026 | 932.05 | 945.00 | 907.90 | 915.40 | 915.40 | -1.83% | 1,006 |
| Nov 2, 2026 | 920.00 | 941.00 | 920.00 | 932.45 | 932.45 | 1.40% | 1,441 |
| Oct 30, 2026 | 920.05 | 930.00 | 901.35 | 919.55 | 919.55 | 0.16% | 2,811 |
| Oct 29, 2026 | 905.95 | 924.35 | 901.55 | 918.10 | 918.10 | 1.97% | 2,702 |
| Oct 28, 2026 | 916.55 | 921.50 | 897.05 | 900.35 | 900.35 | -1.33% | 1,364 |
| Oct 27, 2026 | 891.25 | 920.65 | 891.25 | 912.45 | 912.45 | 3.41% | 3,428 |
| Oct 26, 2026 | 868.70 | 898.30 | 855.00 | 882.40 | 882.40 | 1.53% | 3,098 |
| Oct 23, 2026 | 879.65 | 881.60 | 850.00 | 869.10 | 869.10 | -2.41% | 2,608 |
| Oct 22, 2026 | 881.05 | 901.50 | 875.65 | 890.60 | 890.60 | -0.81% | 3,936 |
| Oct 21, 2026 | 902.05 | 904.70 | 885.55 | 897.90 | 897.90 | 0.01% | 4,251 |
| Oct 19, 2026 | 891.65 | 910.80 | 878.90 | 897.85 | 897.85 | -0.24% | 1,662 |
| Oct 16, 2026 | 910.00 | 914.45 | 898.85 | 900.00 | 900.00 | -1.02% | 955 |
| Oct 15, 2026 | 934.50 | 934.50 | 901.95 | 909.30 | 909.30 | -1.86% | 2,821 |
| Oct 14, 2026 | 910.90 | 929.00 | 906.40 | 926.55 | 926.55 | 1.45% | 2,244 |
| Oct 13, 2026 | 903.90 | 916.60 | 894.40 | 913.35 | 913.35 | 0.81% | 842 |
| Oct 12, 2026 | 914.60 | 915.05 | 899.90 | 906.05 | 906.05 | -0.38% | 1,949 |
| Oct 9, 2026 | 920.00 | 936.10 | 900.30 | 909.55 | 909.55 | -0.99% | 7,191 |
| Oct 8, 2026 | 896.00 | 931.00 | 887.75 | 918.60 | 918.60 | 1.99% | 7,544 |
| Oct 7, 2026 | 901.60 | 904.30 | 895.50 | 900.70 | 900.70 | -0.55% | 1,130 |
| Oct 6, 2026 | 898.00 | 917.65 | 898.00 | 905.70 | 905.70 | 0.62% | 4,132 |
| Oct 5, 2026 | 921.35 | 927.05 | 892.65 | 900.10 | 900.10 | -1.95% | 8,130 |
| Oct 1, 2026 | 867.20 | 929.05 | 867.20 | 918.00 | 918.00 | 3.53% | 10,962 |
| Sep 30, 2026 | 891.00 | 892.10 | 872.90 | 886.70 | 886.70 | 0.78% | 4,736 |
| Sep 29, 2026 | 898.00 | 898.00 | 873.00 | 879.80 | 879.80 | -0.35% | 3,866 |
| Sep 28, 2026 | 896.75 | 896.75 | 869.35 | 882.85 | 882.85 | -1.03% | 3,762 |
| Sep 25, 2026 | 851.45 | 900.00 | 845.45 | 892.00 | 892.00 | 4.86% | 8,693 |
| Sep 24, 2026 | 860.05 | 879.00 | 827.60 | 850.65 | 850.65 | -1.90% | 3,605 |
| Sep 23, 2026 | 840.80 | 871.00 | 840.55 | 867.15 | 867.15 | 2.90% | 7,655 |
| Sep 22, 2026 | 850.30 | 859.00 | 838.20 | 842.70 | 842.70 | -1.21% | 103,420 |
| Sep 21, 2026 | 786.90 | 857.10 | 774.90 | 853.05 | 853.05 | 9.53% | 17,364 |
| Sep 18, 2026 | 774.00 | 788.70 | 768.40 | 784.85 | 778.85 | 1.95% | 6,074 |
| Sep 17, 2026 | 760.00 | 772.40 | 760.00 | 769.85 | 763.96 | 1.39% | 1,746 |
| Sep 16, 2026 | 770.10 | 773.95 | 750.55 | 759.30 | 753.50 | -2.15% | 3,049 |
| Sep 15, 2026 | 792.00 | 792.00 | 770.00 | 776.00 | 770.07 | -2.60% | 1,805 |
| Sep 11, 2026 | 815.00 | 815.00 | 792.70 | 796.70 | 790.61 | -1.71% | 1,585 |
| Sep 10, 2026 | 782.00 | 828.00 | 782.00 | 810.55 | 804.35 | 3.25% | 9,336 |
| Sep 9, 2026 | 778.35 | 789.25 | 777.80 | 785.05 | 779.05 | 0.11% | 5,583 |
| Sep 8, 2026 | 779.90 | 786.35 | 774.00 | 784.15 | 778.16 | 0.27% | 2,092 |
| Sep 7, 2026 | 787.00 | 790.10 | 779.60 | 782.00 | 776.02 | -0.63% | 1,191 |
| Sep 4, 2026 | 775.60 | 790.00 | 773.15 | 786.95 | 780.93 | 2.26% | 2,786 |
| Sep 3, 2026 | 787.25 | 787.25 | 765.00 | 769.55 | 763.67 | -0.98% | 2,427 |
| Sep 2, 2026 | 770.00 | 786.00 | 769.40 | 777.20 | 771.26 | -0.33% | 2,569 |
| Sep 1, 2026 | 801.90 | 801.90 | 770.05 | 779.80 | 773.84 | -1.62% | 1,539 |
| Aug 31, 2026 | 804.95 | 804.95 | 774.00 | 792.65 | 786.59 | 0.69% | 1,662 |
| Aug 28, 2026 | 775.50 | 790.15 | 775.15 | 787.20 | 781.18 | 0.89% | 2,085 |