Igarashi Motors India Limited (NSE:IGARASHI)
India · Delayed Price · Currency is INR 416.40
-6.35 (-1.50%)
Sep 7, 2026, 12:14 PM IST
NSE:IGARASHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 416.25 | 428.00 | 416.25 | 422.75 | 422.75 | 1.56% | 40,948 |
| Sep 3, 2026 | 418.00 | 423.85 | 414.20 | 416.25 | 416.25 | 0.30% | 33,667 |
| Sep 2, 2026 | 421.05 | 421.75 | 412.10 | 415.00 | 415.00 | -1.44% | 32,627 |
| Sep 1, 2026 | 416.50 | 428.00 | 416.00 | 421.05 | 421.05 | 0.26% | 51,592 |
| Aug 31, 2026 | 429.00 | 432.15 | 416.00 | 419.95 | 419.95 | -1.67% | 29,408 |
| Aug 28, 2026 | 422.15 | 428.40 | 420.80 | 427.10 | 427.10 | 1.50% | 24,661 |
| Aug 27, 2026 | 427.00 | 432.85 | 420.05 | 420.80 | 420.80 | -1.34% | 49,708 |
| Aug 26, 2026 | 432.95 | 436.95 | 424.30 | 426.50 | 426.50 | -0.25% | 57,951 |
| Aug 25, 2026 | 430.60 | 432.50 | 425.25 | 427.55 | 427.55 | -0.88% | 45,964 |
| Aug 24, 2026 | 445.00 | 445.00 | 429.10 | 431.35 | 431.35 | -2.87% | 90,950 |
| Aug 21, 2026 | 447.20 | 453.00 | 442.05 | 444.10 | 444.10 | -0.60% | 44,462 |
| Aug 20, 2026 | 440.00 | 449.85 | 439.10 | 446.80 | 446.80 | 1.80% | 53,057 |
| Aug 19, 2026 | 450.00 | 451.95 | 437.00 | 438.90 | 438.90 | -2.55% | 56,091 |
| Aug 18, 2026 | 456.00 | 460.80 | 441.30 | 450.40 | 450.40 | -0.99% | 106,671 |
| Aug 17, 2026 | 454.20 | 468.60 | 452.60 | 454.90 | 454.90 | -0.47% | 82,691 |
| Aug 14, 2026 | 451.00 | 461.50 | 447.00 | 457.05 | 457.05 | 1.42% | 87,794 |
| Aug 13, 2026 | 445.25 | 457.70 | 445.20 | 450.65 | 450.65 | 0.63% | 53,839 |
| Aug 12, 2026 | 457.70 | 459.30 | 445.50 | 447.85 | 447.85 | -2.17% | 80,073 |
| Aug 11, 2026 | 459.50 | 461.15 | 452.95 | 457.80 | 457.80 | 0.27% | 89,136 |
| Aug 10, 2026 | 465.00 | 472.00 | 454.00 | 456.55 | 456.55 | -1.85% | 246,071 |
| Aug 7, 2026 | 491.00 | 502.00 | 461.40 | 465.15 | 465.15 | -5.80% | 688,069 |
| Aug 6, 2026 | 461.05 | 537.90 | 451.75 | 493.80 | 493.80 | 7.10% | 7,802,657 |
| Aug 5, 2026 | 462.50 | 469.80 | 459.00 | 461.05 | 461.05 | 0.07% | 36,422 |
| Aug 4, 2026 | 470.00 | 476.00 | 457.80 | 460.75 | 460.75 | -1.37% | 53,765 |
| Aug 3, 2026 | 451.40 | 469.90 | 451.40 | 467.15 | 467.15 | 3.55% | 57,816 |
| Jul 31, 2026 | 450.40 | 456.00 | 446.35 | 451.15 | 451.15 | 1.68% | 23,832 |
| Jul 30, 2026 | 458.15 | 458.15 | 442.80 | 445.00 | 443.70 | -2.38% | 29,013 |
| Jul 29, 2026 | 448.50 | 461.15 | 448.50 | 455.85 | 454.52 | 1.97% | 60,191 |
| Jul 28, 2026 | 455.65 | 456.80 | 444.65 | 447.05 | 445.74 | -1.89% | 33,453 |
| Jul 27, 2026 | 463.90 | 463.90 | 452.00 | 455.65 | 454.32 | -0.10% | 23,795 |
| Jul 24, 2026 | 443.30 | 459.30 | 436.45 | 456.10 | 454.77 | 2.89% | 49,460 |
| Jul 23, 2026 | 446.70 | 450.05 | 436.00 | 443.30 | 442.00 | -0.95% | 45,503 |
| Jul 22, 2026 | 454.85 | 466.00 | 445.10 | 447.55 | 446.24 | -2.16% | 51,265 |
| Jul 21, 2026 | 452.40 | 462.90 | 448.60 | 457.45 | 456.11 | 1.12% | 57,305 |
| Jul 20, 2026 | 455.50 | 459.00 | 450.00 | 452.40 | 451.08 | -1.07% | 41,060 |
| Jul 17, 2026 | 468.50 | 484.50 | 453.70 | 457.30 | 455.96 | -2.29% | 131,837 |
| Jul 16, 2026 | 466.35 | 476.00 | 465.95 | 468.00 | 466.63 | 0.45% | 36,883 |
| Jul 15, 2026 | 466.00 | 481.20 | 464.00 | 465.90 | 464.54 | 0.41% | 70,204 |
| Jul 14, 2026 | 468.45 | 472.65 | 462.10 | 464.00 | 462.64 | -2.41% | 41,835 |
| Jul 13, 2026 | 475.30 | 493.50 | 467.85 | 475.45 | 474.06 | 0.03% | 81,829 |
| Jul 10, 2026 | 475.20 | 478.60 | 469.55 | 475.30 | 473.91 | 1.32% | 55,154 |
| Jul 9, 2026 | 469.95 | 475.15 | 463.95 | 469.10 | 467.73 | 1.25% | 54,270 |
| Jul 8, 2026 | 466.90 | 482.70 | 454.95 | 463.30 | 461.95 | -1.65% | 125,716 |
| Jul 7, 2026 | 492.60 | 499.50 | 468.35 | 471.05 | 469.67 | -4.19% | 95,129 |
| Jul 6, 2026 | 500.00 | 503.95 | 481.35 | 491.65 | 490.21 | -0.43% | 198,934 |
| Jul 3, 2026 | 486.00 | 500.50 | 470.25 | 493.75 | 492.31 | 2.27% | 185,612 |
| Jul 2, 2026 | 480.40 | 493.00 | 476.50 | 482.80 | 481.39 | 0.77% | 137,415 |
| Jul 1, 2026 | 465.20 | 483.50 | 464.60 | 479.10 | 477.70 | 4.31% | 179,130 |
| Jun 30, 2026 | 457.50 | 465.50 | 451.30 | 459.30 | 457.96 | 0.09% | 135,025 |
| Jun 29, 2026 | 473.45 | 474.00 | 455.10 | 458.90 | 457.56 | -3.07% | 91,103 |