Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 502.50
-6.90 (-1.35%)
Oct 24, 2025, 3:30 PM IST
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 509.40 | 511.00 | 501.00 | 502.50 | 502.50 | -1.35% | 24,148 |
| Oct 23, 2025 | 517.20 | 519.10 | 508.00 | 509.40 | 509.40 | -1.14% | 23,576 |
| Oct 21, 2025 | 514.50 | 530.00 | 509.35 | 515.30 | 515.30 | 0.98% | 34,291 |
| Oct 20, 2025 | 516.00 | 524.00 | 508.10 | 510.30 | 510.30 | -0.55% | 21,255 |
| Oct 17, 2025 | 520.00 | 520.20 | 508.70 | 513.10 | 513.10 | -1.01% | 18,252 |
| Oct 16, 2025 | 523.85 | 534.00 | 515.00 | 518.35 | 518.35 | -0.99% | 26,562 |
| Oct 15, 2025 | 520.20 | 525.25 | 518.70 | 523.55 | 523.55 | 1.34% | 27,219 |
| Oct 14, 2025 | 535.70 | 537.30 | 511.35 | 516.65 | 516.65 | -3.17% | 31,876 |
| Oct 13, 2025 | 540.45 | 550.00 | 530.45 | 533.55 | 533.55 | -1.28% | 50,115 |
| Oct 10, 2025 | 533.80 | 558.00 | 523.05 | 540.45 | 540.45 | 1.59% | 136,363 |
| Oct 9, 2025 | 547.70 | 547.70 | 528.80 | 532.00 | 532.00 | -1.26% | 61,007 |
| Oct 8, 2025 | 517.60 | 556.90 | 512.05 | 538.80 | 538.80 | 5.05% | 429,009 |
| Oct 7, 2025 | 516.60 | 520.00 | 504.50 | 512.90 | 512.90 | 0.27% | 33,294 |
| Oct 6, 2025 | 523.70 | 530.00 | 510.00 | 511.50 | 511.50 | -2.01% | 17,720 |
| Oct 3, 2025 | 511.00 | 525.00 | 511.00 | 522.00 | 522.00 | 2.19% | 39,825 |
| Oct 1, 2025 | 500.00 | 514.80 | 500.00 | 510.80 | 510.80 | 2.32% | 36,799 |
| Sep 30, 2025 | 495.50 | 507.00 | 490.00 | 499.20 | 499.20 | 0.94% | 22,020 |
| Sep 29, 2025 | 500.40 | 507.50 | 492.25 | 494.55 | 494.55 | -1.33% | 25,580 |
| Sep 26, 2025 | 523.90 | 523.90 | 499.20 | 501.20 | 501.20 | -4.33% | 44,404 |
| Sep 25, 2025 | 515.40 | 540.95 | 509.60 | 523.90 | 523.90 | 1.61% | 93,687 |
| Sep 24, 2025 | 524.00 | 528.30 | 513.75 | 515.60 | 515.60 | -1.81% | 41,124 |
| Sep 23, 2025 | 540.00 | 542.35 | 523.05 | 525.10 | 525.10 | -0.91% | 59,257 |
| Sep 22, 2025 | 548.00 | 548.00 | 521.00 | 529.90 | 529.90 | -2.46% | 115,918 |
| Sep 19, 2025 | 529.60 | 547.20 | 524.00 | 543.25 | 543.25 | 3.90% | 278,808 |
| Sep 18, 2025 | 501.60 | 528.45 | 496.10 | 522.85 | 522.85 | 4.99% | 285,985 |
| Sep 17, 2025 | 494.00 | 506.05 | 494.00 | 498.00 | 498.00 | 0.87% | 42,902 |
| 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 |