NSE:IGARASHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	454.85	466.00	450.10	452.25	-	-1.14%	24,972
Jul 21, 2026	452.40	462.90	448.60	457.45	457.45	1.12%	57,305
Jul 20, 2026	455.50	459.00	450.00	452.40	452.40	-1.07%	41,060
Jul 17, 2026	468.50	484.50	453.70	457.30	457.30	-2.29%	131,837
Jul 16, 2026	466.35	476.00	465.95	468.00	468.00	0.45%	36,883
Jul 15, 2026	466.00	481.20	464.00	465.90	465.90	0.41%	70,204
Jul 14, 2026	468.45	472.65	462.10	464.00	464.00	-2.41%	41,835
Jul 13, 2026	475.30	493.50	467.85	475.45	475.45	0.03%	81,829
Jul 10, 2026	475.20	478.60	469.55	475.30	475.30	1.32%	55,154
Jul 9, 2026	469.95	475.15	463.95	469.10	469.10	1.25%	54,270
Jul 8, 2026	466.90	482.70	454.95	463.30	463.30	-1.65%	125,716
Jul 7, 2026	492.60	499.50	468.35	471.05	471.05	-4.19%	95,129
Jul 6, 2026	500.00	503.95	481.35	491.65	491.65	-0.43%	198,934
Jul 3, 2026	486.00	500.50	470.25	493.75	493.75	2.27%	185,612
Jul 2, 2026	480.40	493.00	476.50	482.80	482.80	0.77%	137,415
Jul 1, 2026	465.20	483.50	464.60	479.10	479.10	4.31%	179,130
Jun 30, 2026	457.50	465.50	451.30	459.30	459.30	0.09%	135,025
Jun 29, 2026	473.45	474.00	455.10	458.90	458.90	-3.07%	91,103
Jun 25, 2026	486.50	486.50	471.00	473.45	473.45	-1.70%	147,071
Jun 24, 2026	483.00	497.00	473.70	481.65	481.65	-0.03%	472,424
Jun 23, 2026	466.05	496.95	465.45	481.80	481.80	1.71%	1,031,116
Jun 22, 2026	451.35	487.80	441.05	473.70	473.70	14.34%	4,943,460
Jun 19, 2026	392.00	418.85	390.15	414.30	414.30	5.02%	492,699
Jun 18, 2026	407.00	414.30	385.90	394.50	394.50	-3.89%	458,949
Jun 17, 2026	380.75	444.75	380.75	410.45	410.45	7.91%	9,411,972
Jun 16, 2026	388.00	388.00	377.50	380.35	380.35	0.56%	53,395
Jun 15, 2026	381.90	383.30	375.70	378.25	378.25	-0.29%	42,267
Jun 12, 2026	370.60	389.90	368.60	379.35	379.35	3.72%	109,481
Jun 11, 2026	370.40	370.40	360.35	365.75	365.75	-1.22%	26,530
Jun 10, 2026	373.60	380.00	366.00	370.25	370.25	-1.28%	29,141
Jun 9, 2026	368.15	381.80	363.10	375.05	375.05	2.88%	31,138
Jun 8, 2026	365.55	369.85	362.00	364.55	364.55	-0.88%	20,174
Jun 5, 2026	371.00	377.00	366.00	367.80	367.80	-0.61%	26,037
Jun 4, 2026	373.05	377.45	366.25	370.05	370.05	-0.75%	31,588
Jun 3, 2026	379.75	379.75	370.85	372.85	372.85	-1.56%	21,577
Jun 2, 2026	373.30	379.90	370.00	378.75	378.75	1.15%	28,404
Jun 1, 2026	374.00	383.95	371.10	374.45	374.45	0.05%	58,752
May 29, 2026	383.90	389.00	370.10	374.25	374.25	-2.23%	45,373
May 27, 2026	385.60	397.85	380.10	382.80	382.80	-0.73%	44,769
May 26, 2026	388.15	392.00	382.10	385.60	385.60	-0.81%	63,803
May 25, 2026	386.30	394.60	385.10	388.75	388.75	1.03%	30,211
May 22, 2026	384.90	393.75	376.35	384.80	384.80	-0.03%	85,216
May 21, 2026	405.00	407.05	374.05	384.90	384.90	-3.91%	564,255
May 20, 2026	395.00	409.00	391.55	400.55	400.55	0.60%	75,684
May 19, 2026	390.70	404.00	389.60	398.15	398.15	3.17%	64,401
May 18, 2026	385.00	391.75	379.50	385.90	385.90	-1.54%	23,264
May 15, 2026	397.50	405.40	389.80	391.95	391.95	-1.41%	43,537
May 14, 2026	413.95	417.95	394.00	397.55	397.55	-2.75%	45,062
May 13, 2026	407.50	421.00	407.10	408.80	408.80	0.60%	41,144
May 12, 2026	425.25	430.60	403.35	406.35	406.35	-5.63%	82,315