Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 526.50
+28.50 (5.72%)
Sep 18, 2025, 3:29 PM IST
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 501.60 | 528.40 | 496.10 | 521.50 | 521.50 | 4.72% | 151,460 |
| Sep 17, 2025 | 494.00 | 506.05 | 494.00 | 498.00 | 498.00 | 0.87% | 42,906 |
| Sep 16, 2025 | 494.95 | 498.00 | 490.05 | 493.70 | 493.70 | 0.12% | 34,820 |
| Sep 15, 2025 | 495.10 | 501.45 | 491.55 | 493.10 | 493.10 | -0.39% | 36,332 |
| Sep 12, 2025 | 492.30 | 513.00 | 488.00 | 495.05 | 495.05 | 0.96% | 93,978 |
| Sep 11, 2025 | 494.00 | 504.00 | 488.00 | 490.35 | 490.35 | -0.90% | 25,422 |
| Sep 10, 2025 | 499.30 | 505.60 | 491.10 | 494.80 | 494.80 | -0.90% | 39,037 |
| Sep 9, 2025 | 505.50 | 505.50 | 495.10 | 499.30 | 499.30 | -0.66% | 24,265 |
| Sep 8, 2025 | 499.80 | 507.60 | 490.55 | 502.60 | 502.60 | 1.23% | 51,711 |
| Sep 5, 2025 | 473.45 | 511.00 | 471.85 | 496.50 | 496.50 | 5.06% | 234,561 |
| Sep 4, 2025 | 481.00 | 483.70 | 470.15 | 472.60 | 472.60 | -1.38% | 130,594 |
| Sep 3, 2025 | 481.20 | 484.00 | 476.35 | 479.20 | 479.20 | 0.36% | 30,880 |
| Sep 2, 2025 | 480.00 | 485.00 | 473.00 | 477.50 | 477.50 | -0.45% | 59,363 |
| Sep 1, 2025 | 483.05 | 485.00 | 475.30 | 479.65 | 479.65 | 0.19% | 30,235 |
| Aug 29, 2025 | 479.20 | 484.00 | 470.45 | 478.75 | 478.75 | 0.29% | 18,106 |
| Aug 28, 2025 | 481.00 | 482.50 | 472.05 | 477.35 | 477.35 | 0.32% | 25,921 |
| Aug 26, 2025 | 496.30 | 496.30 | 472.80 | 475.85 | 475.85 | -3.79% | 37,514 |
| Aug 25, 2025 | 501.45 | 501.50 | 493.00 | 494.60 | 494.60 | -0.72% | 22,356 |
| Aug 22, 2025 | 496.00 | 502.00 | 491.00 | 498.20 | 498.20 | 0.35% | 47,003 |
| Aug 21, 2025 | 501.25 | 503.20 | 495.00 | 496.45 | 496.45 | -0.96% | 31,305 |
| Aug 20, 2025 | 507.70 | 508.60 | 499.00 | 501.25 | 501.25 | -0.92% | 29,264 |
| Aug 19, 2025 | 506.70 | 510.35 | 502.95 | 505.90 | 505.90 | -0.16% | 34,315 |
| Aug 18, 2025 | 515.00 | 540.15 | 504.00 | 506.70 | 506.70 | 1.58% | 170,443 |
| Aug 14, 2025 | 492.00 | 509.00 | 492.00 | 498.80 | 498.80 | 0.88% | 78,580 |
| Aug 13, 2025 | 490.50 | 505.50 | 483.15 | 494.45 | 494.45 | -0.99% | 110,286 |
| Aug 12, 2025 | 520.00 | 520.00 | 496.30 | 499.40 | 499.40 | -4.08% | 66,538 |
| Aug 11, 2025 | 530.00 | 530.00 | 515.05 | 520.65 | 520.65 | -0.69% | 55,845 |
| Aug 8, 2025 | 565.00 | 565.00 | 518.45 | 524.25 | 524.25 | -6.54% | 171,561 |
| Aug 7, 2025 | 623.65 | 623.65 | 547.05 | 560.95 | 560.95 | -10.05% | 337,296 |
| Aug 6, 2025 | 648.00 | 665.00 | 616.10 | 623.65 | 623.65 | -0.30% | 567,660 |
| Aug 5, 2025 | 591.30 | 635.00 | 580.80 | 625.55 | 625.55 | 6.43% | 141,541 |
| Aug 4, 2025 | 588.70 | 598.75 | 583.55 | 587.75 | 587.75 | 1.14% | 26,731 |
| Aug 1, 2025 | 573.40 | 599.80 | 570.75 | 581.10 | 581.10 | 1.34% | 48,921 |
| Jul 31, 2025 | 580.00 | 585.40 | 570.70 | 573.40 | 573.40 | -2.57% | 28,032 |
| Jul 30, 2025 | 600.00 | 602.70 | 582.50 | 588.55 | 586.05 | -1.09% | 32,081 |
| Jul 29, 2025 | 577.00 | 599.80 | 571.45 | 595.05 | 592.52 | 3.06% | 50,051 |
| Jul 28, 2025 | 604.05 | 604.10 | 574.10 | 577.40 | 574.95 | -4.41% | 71,588 |
| Jul 25, 2025 | 620.00 | 621.05 | 598.25 | 604.05 | 601.48 | -2.00% | 61,598 |
| Jul 24, 2025 | 591.00 | 645.00 | 590.05 | 616.35 | 613.73 | 4.95% | 554,952 |
| Jul 23, 2025 | 593.00 | 595.20 | 580.50 | 587.30 | 584.81 | -0.22% | 29,028 |
| Jul 22, 2025 | 596.70 | 607.75 | 586.50 | 588.60 | 586.10 | -0.55% | 53,147 |
| Jul 21, 2025 | 607.00 | 607.70 | 588.00 | 591.85 | 589.34 | -2.10% | 48,621 |
| Jul 18, 2025 | 613.00 | 614.80 | 597.70 | 604.55 | 601.98 | -1.55% | 68,184 |
| Jul 17, 2025 | 619.00 | 630.50 | 610.00 | 614.05 | 611.44 | -0.41% | 108,780 |
| Jul 16, 2025 | 596.00 | 625.50 | 582.60 | 616.55 | 613.93 | 3.49% | 239,578 |
| Jul 15, 2025 | 559.80 | 604.30 | 557.55 | 595.75 | 593.22 | 6.42% | 455,917 |
| Jul 14, 2025 | 519.95 | 567.00 | 513.55 | 559.80 | 557.42 | 9.92% | 330,976 |
| Jul 11, 2025 | 519.00 | 526.85 | 506.55 | 509.30 | 507.14 | -2.27% | 33,202 |
| Jul 10, 2025 | 529.70 | 529.75 | 520.05 | 521.15 | 518.94 | -1.33% | 40,431 |
| Jul 9, 2025 | 538.75 | 545.55 | 526.05 | 528.15 | 525.91 | -1.97% | 61,698 |