Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 437.00
+6.10 (1.42%)
Dec 31, 2025, 3:29 PM IST
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 486.75 | 488.60 | 481.50 | 482.80 | 482.80 | -0.49% | 14,063 |
| Nov 11, 2025 | 483.15 | 488.95 | 481.30 | 485.20 | 485.20 | 0.42% | 23,453 |
| Nov 10, 2025 | 485.40 | 494.05 | 480.00 | 483.15 | 483.15 | -1.97% | 27,838 |
| Nov 7, 2025 | 499.00 | 502.00 | 491.05 | 492.85 | 492.85 | -1.24% | 17,238 |
| Nov 6, 2025 | 496.80 | 534.00 | 478.00 | 499.05 | 499.05 | 0.99% | 340,697 |
| Nov 4, 2025 | 501.00 | 504.90 | 493.00 | 494.15 | 494.15 | -1.50% | 18,960 |
| Nov 3, 2025 | 503.00 | 510.00 | 499.15 | 501.70 | 501.70 | -0.57% | 20,570 |
| Oct 31, 2025 | 505.35 | 507.40 | 502.00 | 504.60 | 504.60 | 0.25% | 14,882 |
| Oct 30, 2025 | 513.00 | 514.80 | 501.50 | 503.35 | 503.35 | -1.17% | 24,233 |
| Oct 29, 2025 | 500.80 | 516.00 | 500.50 | 509.30 | 509.30 | 2.11% | 50,251 |
| Oct 28, 2025 | 500.00 | 505.65 | 496.00 | 498.80 | 498.80 | 0.07% | 23,927 |
| Oct 27, 2025 | 505.70 | 510.85 | 495.85 | 498.45 | 498.45 | -0.81% | 48,406 |
| Oct 24, 2025 | 509.40 | 511.00 | 501.00 | 502.50 | 502.50 | -1.35% | 24,186 |
| 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% | 34,273 |
| Oct 20, 2025 | 516.00 | 524.00 | 508.10 | 510.30 | 510.30 | -0.55% | 21,203 |