Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 294.60
+0.10 (0.03%)
Apr 2, 2026, 3:29 PM IST
NSE:IGARASHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 285.00 | 298.80 | 281.00 | 294.60 | 294.60 | 0.03% | 46,476 |
| Apr 1, 2026 | 287.50 | 304.15 | 283.00 | 294.50 | 294.50 | 7.70% | 107,242 |
| Mar 30, 2026 | 291.05 | 296.55 | 271.05 | 273.45 | 273.45 | -8.35% | 99,913 |
| Mar 27, 2026 | 308.65 | 311.85 | 296.00 | 298.35 | 298.35 | -4.39% | 95,884 |
| Mar 25, 2026 | 300.40 | 321.00 | 300.00 | 312.05 | 312.05 | 5.19% | 129,130 |
| Mar 24, 2026 | 305.30 | 305.30 | 293.10 | 296.65 | 296.65 | -0.47% | 76,102 |
| Mar 23, 2026 | 314.00 | 314.00 | 294.90 | 298.05 | 298.05 | -5.35% | 65,206 |
| Mar 20, 2026 | 309.70 | 318.00 | 308.15 | 314.90 | 314.90 | 2.77% | 40,938 |
| Mar 19, 2026 | 311.00 | 315.00 | 305.05 | 306.40 | 306.40 | -3.48% | 27,236 |
| Mar 18, 2026 | 308.10 | 320.95 | 308.00 | 317.45 | 317.45 | 2.40% | 47,070 |
| Mar 17, 2026 | 306.60 | 314.85 | 305.75 | 310.00 | 310.00 | 1.14% | 38,871 |
| Mar 16, 2026 | 312.45 | 313.50 | 301.55 | 306.50 | 306.50 | -1.90% | 54,954 |
| Mar 13, 2026 | 322.80 | 322.80 | 309.65 | 312.45 | 312.45 | -2.94% | 40,692 |
| Mar 12, 2026 | 320.00 | 329.00 | 311.70 | 321.90 | 321.90 | 0.89% | 66,013 |
| Mar 11, 2026 | 323.00 | 325.70 | 316.00 | 319.05 | 319.05 | -0.58% | 52,504 |
| Mar 10, 2026 | 319.40 | 324.00 | 316.65 | 320.90 | 320.90 | 2.13% | 89,086 |
| Mar 9, 2026 | 325.00 | 325.00 | 311.65 | 314.20 | 314.20 | -3.44% | 35,333 |
| Mar 6, 2026 | 330.00 | 333.45 | 324.80 | 325.40 | 325.40 | -1.14% | 40,163 |
| Mar 5, 2026 | 340.95 | 340.95 | 325.30 | 329.15 | 329.15 | -2.11% | 61,440 |
| Mar 4, 2026 | 346.80 | 346.80 | 332.05 | 336.25 | 336.25 | -3.47% | 39,100 |
| Mar 2, 2026 | 336.00 | 353.70 | 336.00 | 348.35 | 348.35 | -3.07% | 28,511 |
| Feb 27, 2026 | 364.40 | 370.95 | 355.00 | 359.40 | 359.40 | -1.37% | 49,411 |
| Feb 26, 2026 | 356.40 | 384.50 | 356.40 | 364.40 | 364.40 | 2.35% | 155,011 |
| Feb 25, 2026 | 360.00 | 363.45 | 354.50 | 356.05 | 356.05 | -0.60% | 23,065 |
| Feb 24, 2026 | 365.95 | 365.95 | 354.00 | 358.20 | 358.20 | -2.02% | 29,108 |
| Feb 23, 2026 | 372.60 | 378.00 | 364.00 | 365.60 | 365.60 | -0.45% | 33,266 |
| Feb 20, 2026 | 368.60 | 381.40 | 365.00 | 367.25 | 367.25 | -1.22% | 48,593 |
| Feb 19, 2026 | 381.00 | 382.25 | 368.60 | 371.80 | 371.80 | -2.36% | 23,328 |
| Feb 18, 2026 | 380.00 | 384.90 | 378.35 | 380.80 | 380.80 | -0.07% | 18,572 |
| Feb 17, 2026 | 383.70 | 386.60 | 378.75 | 381.05 | 381.05 | -0.69% | 22,897 |
| Feb 16, 2026 | 371.00 | 386.25 | 364.80 | 383.70 | 383.70 | 3.72% | 61,598 |
| Feb 13, 2026 | 381.00 | 381.45 | 365.10 | 369.95 | 369.95 | -3.68% | 44,243 |
| Feb 12, 2026 | 386.00 | 394.55 | 382.05 | 384.10 | 384.10 | -1.89% | 45,109 |
| Feb 11, 2026 | 415.05 | 416.40 | 381.20 | 391.50 | 391.50 | -5.26% | 205,680 |
| Feb 10, 2026 | 414.00 | 428.00 | 411.35 | 413.25 | 413.25 | -0.16% | 63,314 |
| Feb 9, 2026 | 396.00 | 416.40 | 396.00 | 413.90 | 413.90 | 4.47% | 46,889 |
| Feb 6, 2026 | 401.70 | 401.70 | 388.00 | 396.20 | 396.20 | -1.12% | 24,173 |
| Feb 5, 2026 | 412.00 | 418.00 | 399.00 | 400.70 | 400.70 | -2.87% | 26,036 |
| Feb 4, 2026 | 405.50 | 414.00 | 402.60 | 412.55 | 412.55 | 1.93% | 35,387 |
| Feb 3, 2026 | 391.30 | 405.75 | 385.10 | 404.75 | 404.75 | 6.58% | 77,263 |
| Feb 2, 2026 | 393.10 | 393.75 | 371.15 | 379.75 | 379.75 | -4.26% | 68,815 |
| Feb 1, 2026 | 387.10 | 407.40 | 387.10 | 396.65 | 396.65 | -0.65% | 23,024 |
| Jan 30, 2026 | 375.20 | 404.50 | 375.20 | 399.25 | 399.25 | 3.42% | 61,470 |
| Jan 29, 2026 | 390.80 | 391.25 | 379.30 | 386.05 | 386.05 | -1.92% | 35,757 |
| Jan 28, 2026 | 368.95 | 399.00 | 368.00 | 393.60 | 393.60 | 7.20% | 67,872 |
| Jan 27, 2026 | 362.00 | 369.75 | 358.25 | 367.15 | 367.15 | -0.74% | 36,522 |
| 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 |