Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 810.55
+25.50 (3.25%)
At close: Sep 10, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 782.00 | 828.00 | 782.00 | 810.55 | 810.55 | 3.25% | 9,336 |
| Sep 9, 2026 | 778.35 | 789.25 | 777.80 | 785.05 | 785.05 | 0.11% | 5,583 |
| Sep 8, 2026 | 779.90 | 786.35 | 774.00 | 784.15 | 784.15 | 0.27% | 2,092 |
| Sep 7, 2026 | 787.00 | 790.10 | 779.60 | 782.00 | 782.00 | -0.63% | 1,191 |
| Sep 4, 2026 | 775.60 | 790.00 | 773.15 | 786.95 | 786.95 | 2.26% | 2,786 |
| Sep 3, 2026 | 787.25 | 787.25 | 765.00 | 769.55 | 769.55 | -0.98% | 2,427 |
| Sep 2, 2026 | 770.00 | 786.00 | 769.40 | 777.20 | 777.20 | -0.33% | 2,569 |
| Sep 1, 2026 | 801.90 | 801.90 | 770.05 | 779.80 | 779.80 | -1.62% | 1,539 |
| Aug 31, 2026 | 804.95 | 804.95 | 774.00 | 792.65 | 792.65 | 0.69% | 1,662 |
| Aug 28, 2026 | 775.50 | 790.15 | 775.15 | 787.20 | 787.20 | 0.89% | 2,085 |
| Aug 27, 2026 | 766.95 | 783.35 | 762.00 | 780.25 | 780.25 | 1.14% | 4,494 |
| Aug 26, 2026 | 775.85 | 776.85 | 764.00 | 771.45 | 771.45 | 1.07% | 2,210 |
| Aug 25, 2026 | 783.30 | 783.30 | 753.50 | 763.30 | 763.30 | -2.50% | 2,797 |
| Aug 24, 2026 | 760.40 | 795.45 | 756.50 | 782.90 | 782.90 | 3.66% | 4,407 |
| Aug 21, 2026 | 770.95 | 770.95 | 750.50 | 755.25 | 755.25 | -0.76% | 1,159 |
| Aug 20, 2026 | 760.00 | 775.70 | 757.20 | 761.05 | 761.05 | 0.59% | 6,508 |
| Aug 19, 2026 | 786.95 | 789.90 | 755.00 | 756.55 | 756.55 | -3.42% | 3,195 |
| Aug 18, 2026 | 747.95 | 794.00 | 747.95 | 783.35 | 783.35 | 4.94% | 5,827 |
| Aug 17, 2026 | 758.75 | 758.75 | 722.85 | 746.50 | 746.50 | 1.99% | 37,593 |
| Aug 14, 2026 | 751.25 | 752.70 | 730.00 | 731.90 | 731.90 | -1.63% | 2,123 |
| Aug 13, 2026 | 748.05 | 764.40 | 740.00 | 744.05 | 744.05 | -0.09% | 3,754 |
| Aug 12, 2026 | 803.75 | 803.75 | 742.00 | 744.70 | 744.70 | -7.57% | 14,035 |
| Aug 11, 2026 | 808.00 | 823.65 | 795.00 | 805.65 | 805.65 | -0.15% | 13,303 |
| Aug 10, 2026 | 819.75 | 819.75 | 804.00 | 806.90 | 806.90 | -1.09% | 2,504 |
| Aug 7, 2026 | 828.15 | 828.15 | 812.00 | 815.80 | 815.80 | -0.69% | 923 |
| Aug 6, 2026 | 832.00 | 834.35 | 817.40 | 821.45 | 821.45 | -1.27% | 3,719 |
| Aug 5, 2026 | 844.50 | 844.50 | 828.15 | 832.00 | 832.00 | -0.13% | 975 |
| Aug 4, 2026 | 838.55 | 838.80 | 830.95 | 833.10 | 833.10 | -0.70% | 2,626 |
| Aug 3, 2026 | 834.75 | 845.00 | 834.75 | 838.95 | 838.95 | 1.43% | 3,656 |
| Jul 31, 2026 | 846.30 | 851.90 | 800.05 | 827.15 | 827.15 | -2.12% | 7,741 |
| Jul 30, 2026 | 845.55 | 851.75 | 844.00 | 845.05 | 845.05 | -1.50% | 723 |
| Jul 29, 2026 | 852.45 | 860.25 | 845.00 | 857.95 | 857.95 | 1.51% | 1,248 |
| Jul 28, 2026 | 858.00 | 858.00 | 843.00 | 845.20 | 845.20 | -1.64% | 1,661 |
| Jul 27, 2026 | 872.30 | 872.30 | 858.00 | 859.25 | 859.25 | 0.46% | 276 |
| Jul 24, 2026 | 858.35 | 863.00 | 836.15 | 855.35 | 855.35 | -0.02% | 2,000 |
| Jul 23, 2026 | 860.00 | 864.95 | 852.00 | 855.50 | 855.50 | -2.31% | 1,157 |
| Jul 22, 2026 | 878.60 | 881.40 | 869.00 | 875.70 | 875.70 | -0.39% | 1,599 |
| Jul 21, 2026 | 886.85 | 891.00 | 877.15 | 879.15 | 879.15 | -0.29% | 844 |
| Jul 20, 2026 | 885.00 | 890.35 | 880.95 | 881.75 | 881.75 | -1.97% | 1,300 |
| Jul 17, 2026 | 901.15 | 903.35 | 882.05 | 899.45 | 899.45 | 0.08% | 4,363 |
| Jul 16, 2026 | 891.25 | 900.00 | 884.30 | 898.70 | 898.70 | 0.64% | 1,206 |
| Jul 15, 2026 | 914.70 | 914.70 | 890.20 | 893.00 | 893.00 | -0.33% | 1,051 |
| Jul 14, 2026 | 900.00 | 900.45 | 886.00 | 896.00 | 896.00 | -0.56% | 3,062 |
| Jul 13, 2026 | 891.05 | 907.00 | 891.05 | 901.05 | 901.05 | -0.19% | 1,869 |
| Jul 10, 2026 | 927.00 | 937.70 | 895.60 | 902.80 | 902.80 | -2.36% | 3,574 |
| Jul 9, 2026 | 897.10 | 925.00 | 895.25 | 924.60 | 924.60 | 3.32% | 4,174 |
| Jul 8, 2026 | 915.10 | 923.90 | 891.00 | 894.90 | 894.90 | -3.78% | 3,394 |
| Jul 7, 2026 | 910.00 | 932.95 | 910.00 | 930.05 | 930.05 | 0.55% | 1,414 |
| Jul 6, 2026 | 912.00 | 925.00 | 901.80 | 924.95 | 924.95 | 0.06% | 5,465 |
| Jul 3, 2026 | 938.55 | 938.55 | 912.15 | 924.40 | 924.40 | 0.01% | 2,019 |