Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 1,092.55
+16.70 (1.55%)
At close: May 11, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,084.55 | 1,088.30 | 1,070.40 | 1,074.15 | 1,074.15 | -0.48% | 2,316 |
| May 5, 2026 | 1,082.15 | 1,094.95 | 1,072.45 | 1,079.35 | 1,079.35 | -0.31% | 2,300 |
| May 4, 2026 | 1,109.15 | 1,109.15 | 1,078.90 | 1,082.70 | 1,082.70 | -0.39% | 4,249 |
| Apr 30, 2026 | 1,069.85 | 1,095.55 | 1,063.50 | 1,086.95 | 1,086.95 | 1.27% | 5,476 |
| Apr 29, 2026 | 1,099.00 | 1,103.85 | 1,065.65 | 1,073.30 | 1,073.30 | -1.95% | 3,015 |
| Apr 28, 2026 | 1,087.00 | 1,103.30 | 1,087.00 | 1,094.65 | 1,094.65 | 0.06% | 52,414 |
| Apr 27, 2026 | 1,055.10 | 1,098.00 | 1,055.10 | 1,093.95 | 1,093.95 | 3.53% | 3,681 |
| Apr 24, 2026 | 1,069.50 | 1,073.90 | 1,033.30 | 1,056.65 | 1,056.65 | -0.48% | 8,508 |
| Apr 23, 2026 | 1,072.90 | 1,090.00 | 1,050.50 | 1,061.75 | 1,061.75 | -0.31% | 4,356 |
| Apr 22, 2026 | 1,124.00 | 1,124.00 | 1,047.60 | 1,065.10 | 1,065.10 | 1.77% | 6,509 |
| Apr 21, 2026 | 1,052.00 | 1,075.20 | 1,042.60 | 1,046.60 | 1,046.60 | -0.58% | 2,477 |
| Apr 20, 2026 | 1,050.00 | 1,065.55 | 1,028.75 | 1,052.70 | 1,052.70 | 0.99% | 7,425 |
| Apr 17, 2026 | 1,040.05 | 1,070.75 | 1,038.70 | 1,042.40 | 1,042.40 | 0.65% | 7,003 |
| Apr 16, 2026 | 1,025.00 | 1,060.00 | 1,022.00 | 1,035.70 | 1,035.70 | -0.73% | 4,598 |
| Apr 15, 2026 | 1,027.00 | 1,071.95 | 1,023.80 | 1,043.30 | 1,043.30 | 4.65% | 7,110 |
| Apr 13, 2026 | 983.00 | 1,023.65 | 983.00 | 996.95 | 996.95 | -0.43% | 8,744 |
| Apr 10, 2026 | 972.20 | 1,009.15 | 961.80 | 1,001.25 | 1,001.25 | 5.33% | 8,847 |
| Apr 9, 2026 | 921.90 | 973.95 | 921.90 | 950.60 | 950.60 | 3.12% | 4,286 |
| Apr 8, 2026 | 945.00 | 954.95 | 916.00 | 921.85 | 921.85 | 0.94% | 4,044 |
| Apr 7, 2026 | 908.65 | 923.80 | 906.00 | 913.25 | 913.25 | -0.59% | 973 |
| Apr 6, 2026 | 917.00 | 930.00 | 891.90 | 918.65 | 918.65 | 0.49% | 3,839 |
| Apr 2, 2026 | 909.60 | 917.80 | 873.10 | 914.15 | 914.15 | 0.56% | 2,258 |
| Apr 1, 2026 | 862.70 | 919.50 | 862.70 | 909.10 | 909.10 | 5.38% | 79,946 |
| Mar 30, 2026 | 874.05 | 890.00 | 850.50 | 862.70 | 862.70 | -3.28% | 7,138 |
| Mar 27, 2026 | 887.70 | 918.15 | 880.95 | 891.95 | 891.95 | -1.70% | 19,259 |
| Mar 25, 2026 | 881.80 | 928.05 | 881.80 | 907.35 | 907.35 | 2.87% | 103,848 |
| Mar 24, 2026 | 891.45 | 900.00 | 864.00 | 882.05 | 882.05 | -0.11% | 55,991 |
| Mar 23, 2026 | 872.45 | 891.05 | 859.50 | 883.05 | 883.05 | -0.60% | 4,055 |
| Mar 20, 2026 | 912.50 | 912.50 | 885.10 | 888.40 | 888.40 | 0.01% | 813 |
| Mar 19, 2026 | 888.00 | 909.60 | 883.20 | 888.30 | 888.30 | -1.81% | 2,324 |
| Mar 18, 2026 | 891.45 | 927.45 | 891.45 | 904.65 | 904.65 | 1.44% | 2,414 |
| Mar 17, 2026 | 874.00 | 905.00 | 874.00 | 891.85 | 891.85 | 0.50% | 2,132 |
| Mar 16, 2026 | 889.25 | 898.35 | 857.55 | 887.40 | 887.40 | -1.46% | 2,984 |
| Mar 13, 2026 | 935.00 | 936.10 | 893.90 | 900.55 | 900.55 | -4.13% | 4,784 |
| Mar 12, 2026 | 949.80 | 972.95 | 934.00 | 939.35 | 939.35 | -1.10% | 5,334 |
| Mar 11, 2026 | 915.60 | 998.50 | 915.60 | 949.75 | 949.75 | 0.94% | 9,590 |
| Mar 10, 2026 | 913.15 | 950.00 | 898.25 | 940.95 | 940.95 | 4.75% | 7,989 |
| Mar 9, 2026 | 890.10 | 901.40 | 850.60 | 898.25 | 898.25 | 0.73% | 2,438 |
| 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 |