Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 369.90
-4.65 (-1.24%)
At close: Jan 23, 2026
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 374.00 | 374.95 | 366.00 | 369.90 | 369.90 | -1.24% | 33,899 |
| Jan 22, 2026 | 373.00 | 379.80 | 371.50 | 374.55 | 374.55 | 0.59% | 37,153 |
| Jan 21, 2026 | 355.55 | 375.05 | 354.30 | 372.35 | 372.35 | 3.02% | 82,871 |
| Jan 20, 2026 | 370.10 | 373.15 | 360.00 | 361.45 | 361.45 | -3.46% | 47,423 |
| Jan 19, 2026 | 381.00 | 385.90 | 371.50 | 374.40 | 374.40 | -2.51% | 53,154 |
| Jan 16, 2026 | 406.75 | 409.85 | 381.60 | 384.05 | 384.05 | -5.58% | 148,686 |
| Jan 14, 2026 | 411.00 | 421.35 | 404.00 | 406.75 | 406.75 | -1.69% | 93,979 |
| Jan 13, 2026 | 422.00 | 431.25 | 412.20 | 413.75 | 413.75 | -2.34% | 92,508 |
| Jan 12, 2026 | 426.00 | 429.50 | 417.75 | 423.65 | 423.65 | -1.73% | 47,018 |
| Jan 9, 2026 | 431.30 | 443.90 | 429.80 | 431.10 | 431.10 | -2.01% | 66,284 |
| Jan 8, 2026 | 448.65 | 455.75 | 436.80 | 439.95 | 439.95 | -2.92% | 47,614 |
| Jan 7, 2026 | 447.75 | 461.00 | 447.75 | 453.20 | 453.20 | -0.56% | 60,143 |
| Jan 6, 2026 | 471.75 | 472.50 | 451.35 | 455.75 | 455.75 | -3.82% | 132,701 |
| Jan 5, 2026 | 483.00 | 487.50 | 465.00 | 473.85 | 473.85 | 1.99% | 414,396 |
| Jan 2, 2026 | 438.05 | 495.00 | 438.05 | 464.60 | 464.60 | 5.84% | 8,309,186 |
| Jan 1, 2026 | 436.00 | 445.45 | 435.60 | 438.95 | 438.95 | 0.69% | 20,274 |
| Dec 31, 2025 | 431.60 | 440.00 | 428.05 | 435.95 | 435.95 | 1.17% | 21,878 |
| Dec 30, 2025 | 434.50 | 434.50 | 424.10 | 430.90 | 430.90 | -0.75% | 19,636 |
| Dec 29, 2025 | 444.80 | 445.00 | 430.30 | 434.15 | 434.15 | -1.72% | 18,936 |
| Dec 26, 2025 | 437.50 | 445.85 | 437.40 | 441.75 | 441.75 | 0.47% | 27,798 |
| Dec 24, 2025 | 436.20 | 444.90 | 435.00 | 439.70 | 439.70 | 0.64% | 31,264 |
| Dec 23, 2025 | 437.65 | 444.60 | 435.10 | 436.90 | 436.90 | -0.07% | 31,350 |
| Dec 22, 2025 | 433.10 | 441.40 | 433.10 | 437.20 | 437.20 | 0.76% | 28,491 |
| Dec 19, 2025 | 427.55 | 435.45 | 423.40 | 433.90 | 433.90 | 1.71% | 23,381 |
| Dec 18, 2025 | 433.20 | 433.20 | 421.20 | 426.60 | 426.60 | -1.19% | 56,393 |
| Dec 17, 2025 | 442.80 | 450.85 | 429.00 | 431.75 | 431.75 | -2.45% | 36,154 |
| Dec 16, 2025 | 446.30 | 451.30 | 439.05 | 442.60 | 442.60 | -0.70% | 45,406 |
| Dec 15, 2025 | 433.50 | 448.00 | 427.05 | 445.70 | 445.70 | 3.49% | 50,266 |
| Dec 12, 2025 | 427.80 | 437.80 | 427.50 | 430.65 | 430.65 | 1.02% | 50,948 |
| Dec 11, 2025 | 429.40 | 436.00 | 425.00 | 426.30 | 426.30 | -0.70% | 34,813 |
| Dec 10, 2025 | 433.95 | 440.80 | 428.00 | 429.30 | 429.30 | -0.80% | 30,696 |
| Dec 9, 2025 | 423.15 | 435.00 | 414.00 | 432.75 | 432.75 | 2.33% | 46,770 |
| Dec 8, 2025 | 438.85 | 448.50 | 420.00 | 422.90 | 422.90 | -3.04% | 39,872 |
| Dec 5, 2025 | 444.35 | 446.45 | 435.00 | 436.15 | 436.15 | -1.02% | 39,373 |
| Dec 4, 2025 | 439.50 | 444.40 | 433.20 | 440.65 | 440.65 | 0.88% | 50,945 |
| Dec 3, 2025 | 447.00 | 450.50 | 431.10 | 436.80 | 436.80 | -2.28% | 61,755 |
| Dec 2, 2025 | 463.00 | 463.00 | 442.20 | 447.00 | 447.00 | -3.13% | 127,749 |
| Dec 1, 2025 | 474.70 | 477.00 | 460.00 | 461.45 | 461.45 | -2.50% | 71,123 |
| Nov 28, 2025 | 465.40 | 487.00 | 465.40 | 473.30 | 473.30 | 1.99% | 204,045 |
| Nov 27, 2025 | 472.00 | 478.60 | 461.00 | 464.05 | 464.05 | -4.01% | 274,070 |
| Nov 26, 2025 | 435.20 | 522.00 | 435.20 | 483.45 | 483.45 | 11.09% | 4,028,024 |
| Nov 25, 2025 | 425.00 | 439.95 | 421.00 | 435.20 | 435.20 | 1.19% | 30,060 |
| Nov 24, 2025 | 440.00 | 440.55 | 426.65 | 430.10 | 430.10 | -2.03% | 29,706 |
| Nov 21, 2025 | 440.00 | 446.45 | 437.00 | 439.00 | 439.00 | -1.24% | 22,285 |
| Nov 20, 2025 | 454.45 | 458.55 | 439.50 | 444.50 | 444.50 | -2.18% | 45,450 |
| Nov 19, 2025 | 461.00 | 461.00 | 451.05 | 454.40 | 454.40 | -1.72% | 47,884 |
| Nov 18, 2025 | 476.05 | 476.05 | 461.85 | 462.35 | 462.35 | -2.78% | 40,605 |
| Nov 17, 2025 | 481.45 | 484.50 | 475.05 | 475.55 | 475.55 | -1.23% | 17,630 |
| Nov 14, 2025 | 475.00 | 485.00 | 475.00 | 481.45 | 481.45 | 0.39% | 13,337 |
| Nov 13, 2025 | 482.50 | 485.00 | 478.00 | 479.60 | 479.60 | -0.66% | 24,903 |