Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 881.75
-17.70 (-1.97%)
At close: Jul 20, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 916.05 | 925.45 | 913.85 | 924.35 | 924.35 | 0.64% | 1,003 |
| Jul 1, 2026 | 930.00 | 930.00 | 916.25 | 918.45 | 918.45 | -0.89% | 1,458 |
| Jun 30, 2026 | 924.00 | 927.55 | 916.20 | 926.70 | 926.70 | 0.19% | 930 |
| Jun 29, 2026 | 918.05 | 929.70 | 910.00 | 924.90 | 924.90 | 0.31% | 910 |
| Jun 25, 2026 | 915.40 | 932.00 | 915.40 | 922.05 | 922.05 | -0.54% | 1,792 |
| Jun 24, 2026 | 946.10 | 947.10 | 920.75 | 927.05 | 927.05 | -1.68% | 74,423 |
| Jun 23, 2026 | 954.75 | 963.50 | 931.30 | 942.85 | 942.85 | -1.47% | 1,527 |
| Jun 22, 2026 | 932.00 | 988.30 | 932.00 | 956.95 | 956.95 | 3.45% | 5,196 |
| Jun 19, 2026 | 925.65 | 927.70 | 917.15 | 925.00 | 925.00 | 0.16% | 75,995 |
| Jun 18, 2026 | 921.90 | 927.00 | 917.00 | 923.50 | 923.50 | 0.26% | 1,419 |
| Jun 17, 2026 | 924.80 | 931.95 | 903.80 | 921.15 | 921.15 | 0.03% | 3,011 |
| Jun 16, 2026 | 932.95 | 932.95 | 910.00 | 920.90 | 920.90 | -0.49% | 23,219 |
| Jun 15, 2026 | 911.05 | 932.50 | 911.05 | 925.45 | 925.45 | 1.58% | 117,390 |
| Jun 12, 2026 | 891.35 | 915.00 | 884.30 | 911.05 | 911.05 | 4.14% | 1,770 |
| Jun 11, 2026 | 890.00 | 890.00 | 865.00 | 874.85 | 874.85 | -0.96% | 1,674 |
| Jun 10, 2026 | 908.05 | 910.70 | 878.40 | 883.35 | 883.35 | -1.88% | 5,281 |
| Jun 9, 2026 | 907.20 | 908.20 | 889.55 | 900.30 | 900.30 | -0.24% | 2,084 |
| Jun 8, 2026 | 915.05 | 926.15 | 895.05 | 902.50 | 902.50 | -2.84% | 1,784 |
| Jun 5, 2026 | 922.80 | 949.70 | 918.00 | 928.85 | 928.85 | 0.92% | 2,417 |
| Jun 4, 2026 | 918.70 | 925.80 | 907.00 | 920.40 | 920.40 | 0.51% | 2,979 |
| Jun 3, 2026 | 900.15 | 923.50 | 880.15 | 915.70 | 915.70 | 1.78% | 2,655 |
| Jun 2, 2026 | 905.95 | 912.40 | 882.00 | 899.70 | 899.70 | -0.85% | 3,461 |
| Jun 1, 2026 | 949.80 | 949.80 | 902.25 | 907.40 | 907.40 | -2.37% | 8,590 |
| May 29, 2026 | 1,030.05 | 1,069.85 | 923.05 | 929.40 | 929.40 | -10.01% | 13,810 |
| May 27, 2026 | 1,047.30 | 1,053.00 | 1,028.00 | 1,032.75 | 1,032.75 | -1.10% | 1,828 |
| May 26, 2026 | 1,066.00 | 1,073.00 | 1,041.05 | 1,044.25 | 1,044.25 | -1.61% | 7,556 |
| May 25, 2026 | 1,097.50 | 1,097.50 | 1,054.15 | 1,061.35 | 1,061.35 | -1.65% | 2,831 |
| May 22, 2026 | 1,090.75 | 1,090.75 | 1,069.95 | 1,079.20 | 1,079.20 | 0.97% | 2,084 |
| May 21, 2026 | 1,076.60 | 1,111.15 | 1,062.20 | 1,068.80 | 1,068.80 | 0.70% | 7,896 |
| May 20, 2026 | 1,065.75 | 1,065.75 | 1,047.65 | 1,061.40 | 1,061.40 | 0.05% | 774 |
| May 19, 2026 | 1,065.80 | 1,077.90 | 1,052.50 | 1,060.90 | 1,060.90 | 0.25% | 2,153 |
| May 18, 2026 | 1,080.00 | 1,080.00 | 1,023.25 | 1,058.30 | 1,058.30 | -2.43% | 4,884 |
| May 15, 2026 | 1,071.65 | 1,103.70 | 1,057.05 | 1,084.65 | 1,084.65 | 0.86% | 2,316 |
| May 14, 2026 | 1,066.80 | 1,078.80 | 1,042.75 | 1,075.35 | 1,075.35 | 1.30% | 3,489 |
| May 13, 2026 | 1,066.00 | 1,078.85 | 1,052.20 | 1,061.55 | 1,061.55 | 0.70% | 1,235 |
| May 12, 2026 | 1,098.60 | 1,103.50 | 1,050.80 | 1,054.15 | 1,054.15 | -3.51% | 6,969 |
| May 11, 2026 | 1,081.20 | 1,099.15 | 1,050.75 | 1,092.55 | 1,092.55 | 1.55% | 3,010 |
| May 8, 2026 | 1,078.65 | 1,085.00 | 1,070.00 | 1,075.85 | 1,075.85 | 0.26% | 3,012 |
| May 7, 2026 | 1,072.80 | 1,090.35 | 1,051.55 | 1,073.05 | 1,073.05 | -0.10% | 6,126 |