Isgec Heavy Engineering Limited (BOM:533033)
India · Delayed Price · Currency is INR 918.00
+31.30 (3.53%)
At close: Oct 1, 2026
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 766.95 | 783.35 | 762.00 | 780.25 | 774.29 | 1.14% | 4,494 |
| Aug 26, 2026 | 775.85 | 776.85 | 764.00 | 771.45 | 765.55 | 1.07% | 2,210 |
| Aug 25, 2026 | 783.30 | 783.30 | 753.50 | 763.30 | 757.46 | -2.50% | 2,797 |
| Aug 24, 2026 | 760.40 | 795.45 | 756.50 | 782.90 | 776.91 | 3.66% | 4,407 |
| Aug 21, 2026 | 770.95 | 770.95 | 750.50 | 755.25 | 749.48 | -0.76% | 1,159 |
| Aug 20, 2026 | 760.00 | 775.70 | 757.20 | 761.05 | 755.23 | 0.59% | 6,508 |
| Aug 19, 2026 | 786.95 | 789.90 | 755.00 | 756.55 | 750.77 | -3.42% | 3,195 |
| Aug 18, 2026 | 747.95 | 794.00 | 747.95 | 783.35 | 777.36 | 4.94% | 5,827 |
| Aug 17, 2026 | 758.75 | 758.75 | 722.85 | 746.50 | 740.79 | 1.99% | 37,593 |
| Aug 14, 2026 | 751.25 | 752.70 | 730.00 | 731.90 | 726.30 | -1.63% | 2,123 |
| Aug 13, 2026 | 748.05 | 764.40 | 740.00 | 744.05 | 738.36 | -0.09% | 3,754 |
| Aug 12, 2026 | 803.75 | 803.75 | 742.00 | 744.70 | 739.01 | -7.57% | 14,035 |
| Aug 11, 2026 | 808.00 | 823.65 | 795.00 | 805.65 | 799.49 | -0.15% | 13,303 |
| Aug 10, 2026 | 819.75 | 819.75 | 804.00 | 806.90 | 800.73 | -1.09% | 2,504 |
| Aug 7, 2026 | 828.15 | 828.15 | 812.00 | 815.80 | 809.56 | -0.69% | 923 |
| Aug 6, 2026 | 832.00 | 834.35 | 817.40 | 821.45 | 815.17 | -1.27% | 3,719 |
| Aug 5, 2026 | 844.50 | 844.50 | 828.15 | 832.00 | 825.64 | -0.13% | 975 |
| Aug 4, 2026 | 838.55 | 838.80 | 830.95 | 833.10 | 826.73 | -0.70% | 2,626 |
| Aug 3, 2026 | 834.75 | 845.00 | 834.75 | 838.95 | 832.54 | 1.43% | 3,656 |
| Jul 31, 2026 | 846.30 | 851.90 | 800.05 | 827.15 | 820.83 | -2.12% | 7,741 |
| Jul 30, 2026 | 845.55 | 851.75 | 844.00 | 845.05 | 838.59 | -1.50% | 723 |
| Jul 29, 2026 | 852.45 | 860.25 | 845.00 | 857.95 | 851.39 | 1.51% | 1,248 |
| Jul 28, 2026 | 858.00 | 858.00 | 843.00 | 845.20 | 838.74 | -1.64% | 1,661 |
| Jul 27, 2026 | 872.30 | 872.30 | 858.00 | 859.25 | 852.68 | 0.46% | 276 |
| Jul 24, 2026 | 858.35 | 863.00 | 836.15 | 855.35 | 848.81 | -0.02% | 2,000 |
| Jul 23, 2026 | 860.00 | 864.95 | 852.00 | 855.50 | 848.96 | -2.31% | 1,157 |