NSE:IGARASHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	428.00	440.95	424.75	430.60	430.60	-1.13%	135,060
May 8, 2026	399.70	442.30	398.50	435.50	435.50	9.55%	934,692
May 7, 2026	398.00	400.65	391.55	397.55	397.55	1.04%	67,408
May 6, 2026	384.35	405.75	384.35	393.45	393.45	2.88%	223,491
May 5, 2026	383.95	385.75	379.00	382.45	382.45	0.07%	47,789
May 4, 2026	387.50	391.45	380.70	382.20	382.20	-1.32%	44,735
Apr 30, 2026	381.00	389.00	376.55	387.30	387.30	1.14%	69,393
Apr 29, 2026	381.45	389.90	380.20	382.95	382.95	0.39%	58,808
Apr 28, 2026	391.40	396.00	380.00	381.45	381.45	-2.83%	84,673
Apr 27, 2026	387.05	395.00	382.35	392.55	392.55	1.76%	248,013
Apr 24, 2026	361.00	389.00	358.05	385.75	385.75	5.60%	272,764
Apr 23, 2026	360.05	372.00	359.95	365.30	365.30	1.32%	88,540
Apr 22, 2026	339.95	374.40	338.00	360.55	360.55	6.66%	538,687
Apr 21, 2026	336.20	344.00	333.30	338.05	338.05	0.55%	85,853
Apr 20, 2026	349.90	350.05	335.30	336.20	336.20	-3.78%	69,651
Apr 17, 2026	352.50	358.00	346.85	349.40	349.40	-0.13%	97,789
Apr 16, 2026	352.60	358.40	345.60	349.85	349.85	0.20%	154,424
Apr 15, 2026	327.35	388.70	327.35	349.15	349.15	7.78%	2,288,229
Apr 13, 2026	317.00	328.75	312.55	323.95	323.95	0.43%	84,946
Apr 10, 2026	312.40	330.65	312.40	322.55	322.55	3.30%	106,989
Apr 9, 2026	317.85	324.00	310.00	312.25	312.25	-2.36%	57,536
Apr 8, 2026	315.00	326.55	309.80	319.80	319.80	5.11%	64,658
Apr 7, 2026	304.25	307.70	301.00	304.25	304.25	-	14,975
Apr 6, 2026	299.00	305.95	289.65	304.25	304.25	3.28%	70,635
Apr 2, 2026	285.00	298.80	281.00	294.60	294.60	0.03%	46,476
Apr 1, 2026	287.50	304.15	283.00	294.50	294.50	7.70%	107,242
Mar 30, 2026	291.05	296.55	271.05	273.45	273.45	-8.35%	99,913
Mar 27, 2026	308.65	311.85	296.00	298.35	298.35	-4.39%	95,884
Mar 25, 2026	300.40	321.00	300.00	312.05	312.05	5.19%	129,130
Mar 24, 2026	305.30	305.30	293.10	296.65	296.65	-0.47%	76,102
Mar 23, 2026	314.00	314.00	294.90	298.05	298.05	-5.35%	65,206
Mar 20, 2026	309.70	318.00	308.15	314.90	314.90	2.77%	40,938
Mar 19, 2026	311.00	315.00	305.05	306.40	306.40	-3.48%	27,236
Mar 18, 2026	308.10	320.95	308.00	317.45	317.45	2.40%	47,070
Mar 17, 2026	306.60	314.85	305.75	310.00	310.00	1.14%	38,871
Mar 16, 2026	312.45	313.50	301.55	306.50	306.50	-1.90%	54,954
Mar 13, 2026	322.80	322.80	309.65	312.45	312.45	-2.94%	40,692
Mar 12, 2026	320.00	329.00	311.70	321.90	321.90	0.89%	66,013
Mar 11, 2026	323.00	325.70	316.00	319.05	319.05	-0.58%	52,504
Mar 10, 2026	319.40	324.00	316.65	320.90	320.90	2.13%	89,086
Mar 9, 2026	325.00	325.00	311.65	314.20	314.20	-3.44%	35,333