Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 432.75
+9.85 (2.33%)
At close: Dec 9, 2025
Igarashi Motors India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 26,383 |
| 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% | 31,864 |
| 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% | 136,249 |
| Oct 9, 2025 | 547.70 | 547.70 | 528.80 | 532.00 | 532.00 | -1.26% | 60,702 |
| Oct 8, 2025 | 517.60 | 556.90 | 512.05 | 538.80 | 538.80 | 5.05% | 428,933 |
| Oct 7, 2025 | 516.60 | 520.00 | 504.50 | 512.90 | 512.90 | 0.27% | 33,284 |
| 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% | 25,548 |
| 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 |