Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 836.35
-18.80 (-2.20%)
Feb 19, 2026, 12:40 PM IST
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 868.05 | 870.05 | 851.00 | 855.15 | 855.15 | -1.63% | 103,077 |
| Feb 17, 2026 | 857.00 | 876.30 | 857.00 | 869.30 | 869.30 | 1.92% | 49,995 |
| Feb 16, 2026 | 878.60 | 885.80 | 850.10 | 852.95 | 852.95 | -2.30% | 100,025 |
| Feb 13, 2026 | 875.00 | 896.00 | 861.60 | 873.00 | 873.00 | -1.57% | 91,398 |
| Feb 12, 2026 | 915.00 | 924.00 | 882.00 | 886.95 | 886.95 | -3.03% | 140,512 |
| Feb 11, 2026 | 932.50 | 965.85 | 909.40 | 914.65 | 914.65 | -1.76% | 482,290 |
| Feb 10, 2026 | 890.00 | 946.25 | 890.00 | 931.00 | 931.00 | 18.06% | 2,053,135 |
| Feb 9, 2026 | 772.95 | 792.95 | 772.95 | 788.55 | 788.55 | 2.52% | 78,529 |
| Feb 6, 2026 | 804.10 | 804.10 | 764.75 | 769.20 | 769.20 | -4.29% | 63,659 |
| Feb 5, 2026 | 805.00 | 814.80 | 794.55 | 803.70 | 803.70 | -0.16% | 52,358 |
| Feb 4, 2026 | 756.95 | 816.30 | 746.50 | 805.00 | 805.00 | 6.88% | 168,455 |
| Feb 3, 2026 | 757.20 | 790.50 | 741.00 | 753.15 | 753.15 | 1.45% | 127,607 |
| Feb 2, 2026 | 752.10 | 758.90 | 727.85 | 742.35 | 742.35 | -1.41% | 46,033 |
| Feb 1, 2026 | 759.95 | 801.00 | 746.35 | 752.95 | 752.95 | -0.36% | 56,515 |
| Jan 30, 2026 | 711.00 | 766.45 | 702.55 | 755.65 | 755.65 | 5.27% | 45,143 |
| Jan 29, 2026 | 718.00 | 726.95 | 710.30 | 717.85 | 717.85 | -0.02% | 23,559 |
| Jan 28, 2026 | 688.80 | 730.00 | 687.00 | 718.00 | 718.00 | 3.38% | 91,965 |
| Jan 27, 2026 | 736.95 | 741.00 | 683.95 | 694.50 | 694.50 | -5.76% | 148,695 |
| Jan 23, 2026 | 730.00 | 743.55 | 725.60 | 736.95 | 736.95 | -0.26% | 17,167 |
| Jan 22, 2026 | 746.50 | 762.90 | 735.00 | 738.85 | 738.85 | -0.91% | 28,714 |
| Jan 21, 2026 | 730.25 | 759.15 | 720.00 | 745.60 | 745.60 | 1.61% | 43,919 |
| Jan 20, 2026 | 757.55 | 776.80 | 729.00 | 733.80 | 733.80 | -3.14% | 65,581 |
| Jan 19, 2026 | 772.00 | 775.00 | 753.00 | 757.55 | 757.55 | -2.02% | 27,459 |
| Jan 16, 2026 | 807.00 | 815.00 | 760.60 | 773.20 | 773.20 | -1.95% | 50,329 |
| Jan 14, 2026 | 789.00 | 810.00 | 784.00 | 788.60 | 788.60 | -0.82% | 27,562 |
| Jan 13, 2026 | 796.10 | 809.30 | 789.90 | 795.10 | 795.10 | -0.13% | 15,170 |
| Jan 12, 2026 | 829.60 | 844.15 | 788.50 | 796.10 | 796.10 | -4.04% | 51,905 |
| Jan 9, 2026 | 856.00 | 871.40 | 826.00 | 829.60 | 829.60 | -2.99% | 33,174 |
| Jan 8, 2026 | 865.65 | 886.00 | 850.00 | 855.15 | 855.15 | -1.26% | 26,516 |
| Jan 7, 2026 | 866.00 | 875.00 | 857.15 | 866.05 | 866.05 | -0.94% | 20,256 |
| Jan 6, 2026 | 883.00 | 888.60 | 870.00 | 874.30 | 874.30 | -1.44% | 13,651 |
| Jan 5, 2026 | 898.00 | 901.95 | 883.00 | 887.05 | 887.05 | -1.27% | 12,857 |
| Jan 2, 2026 | 899.35 | 904.85 | 894.20 | 898.50 | 898.50 | -0.06% | 36,895 |
| Jan 1, 2026 | 911.45 | 925.95 | 892.25 | 899.05 | 899.05 | -1.36% | 29,752 |
| Dec 31, 2025 | 915.00 | 917.00 | 904.20 | 911.45 | 911.45 | -0.76% | 27,594 |
| Dec 30, 2025 | 887.00 | 938.20 | 877.05 | 918.40 | 918.40 | 3.45% | 83,735 |
| Dec 29, 2025 | 901.00 | 905.20 | 884.65 | 887.75 | 887.75 | -2.07% | 21,322 |
| Dec 26, 2025 | 925.00 | 931.00 | 895.00 | 906.55 | 906.55 | -0.02% | 125,271 |
| Dec 24, 2025 | 848.85 | 972.00 | 833.00 | 906.75 | 906.75 | 6.81% | 115,953 |
| Dec 23, 2025 | 842.10 | 862.70 | 835.00 | 848.90 | 848.90 | 1.88% | 53,906 |
| Dec 22, 2025 | 818.40 | 839.00 | 815.00 | 833.25 | 833.25 | 2.28% | 26,464 |
| Dec 19, 2025 | 804.20 | 823.65 | 797.60 | 814.65 | 814.65 | 1.30% | 32,429 |
| Dec 18, 2025 | 809.65 | 811.00 | 798.40 | 804.20 | 804.20 | -0.67% | 21,962 |
| Dec 17, 2025 | 824.00 | 826.80 | 805.45 | 809.65 | 809.65 | -1.09% | 19,512 |
| Dec 16, 2025 | 847.80 | 847.80 | 815.00 | 818.55 | 818.55 | -3.23% | 37,241 |
| Dec 15, 2025 | 810.35 | 864.95 | 803.10 | 845.90 | 845.90 | 4.39% | 50,497 |
| Dec 12, 2025 | 804.00 | 820.75 | 796.80 | 810.35 | 810.35 | 0.68% | 31,655 |
| Dec 11, 2025 | 815.00 | 819.00 | 792.05 | 804.90 | 804.90 | -0.97% | 22,916 |
| Dec 10, 2025 | 840.00 | 840.00 | 803.70 | 812.80 | 812.80 | -3.43% | 51,990 |
| Dec 9, 2025 | 754.00 | 864.95 | 748.05 | 841.70 | 841.70 | 11.28% | 202,060 |