Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 746.50
+14.60 (1.99%)
At close: Aug 17, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |