Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 895.00
+8.15 (0.92%)
Oct 16, 2025, 3:29 PM IST
Isgec Heavy Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 889.60 | 895.80 | 874.40 | 886.85 | 886.85 | 0.49% | 90,629 |
| Oct 14, 2025 | 922.00 | 949.00 | 875.00 | 882.55 | 882.55 | -4.32% | 104,453 |
| Oct 13, 2025 | 915.65 | 930.00 | 909.00 | 922.40 | 922.40 | 1.23% | 102,393 |
| Oct 10, 2025 | 905.00 | 950.00 | 878.00 | 911.15 | 911.15 | 4.65% | 702,161 |
| Oct 9, 2025 | 884.90 | 894.25 | 868.65 | 870.70 | 870.70 | -0.72% | 52,045 |
| Oct 8, 2025 | 883.10 | 889.20 | 871.00 | 877.05 | 877.05 | -0.74% | 17,686 |
| Oct 7, 2025 | 889.05 | 895.00 | 878.85 | 883.60 | 883.60 | 0.18% | 29,339 |
| Oct 6, 2025 | 916.00 | 916.00 | 859.50 | 882.00 | 882.00 | -2.58% | 53,061 |
| Oct 3, 2025 | 894.90 | 925.00 | 890.00 | 905.35 | 905.35 | 1.24% | 27,792 |
| Oct 1, 2025 | 886.00 | 897.00 | 877.50 | 894.25 | 894.25 | 1.85% | 22,570 |
| Sep 30, 2025 | 883.30 | 896.20 | 874.65 | 878.00 | 878.00 | 0.30% | 27,479 |
| Sep 29, 2025 | 897.00 | 899.40 | 871.45 | 875.35 | 875.35 | -2.34% | 28,158 |
| Sep 26, 2025 | 934.60 | 937.60 | 892.00 | 896.30 | 896.30 | -4.10% | 36,972 |
| Sep 25, 2025 | 955.00 | 955.00 | 928.00 | 934.60 | 934.60 | -1.16% | 29,340 |
| Sep 24, 2025 | 944.00 | 953.40 | 937.75 | 945.55 | 945.55 | 0.15% | 28,002 |
| Sep 23, 2025 | 964.00 | 972.00 | 940.00 | 944.10 | 944.10 | -1.35% | 40,255 |
| Sep 22, 2025 | 985.80 | 992.65 | 948.80 | 957.00 | 957.00 | -2.86% | 47,734 |
| Sep 19, 2025 | 986.00 | 997.40 | 980.00 | 985.20 | 985.20 | -0.31% | 50,430 |
| Sep 18, 2025 | 990.00 | 1,010.25 | 985.10 | 988.30 | 988.30 | -0.02% | 37,077 |
| Sep 17, 2025 | 990.10 | 998.15 | 982.00 | 988.45 | 988.45 | 0.83% | 87,254 |
| Sep 16, 2025 | 991.00 | 999.00 | 976.15 | 980.30 | 980.30 | -1.02% | 35,810 |
| Sep 15, 2025 | 990.25 | 1,005.45 | 986.30 | 990.40 | 990.40 | 0.02% | 22,773 |
| Sep 12, 2025 | 1,004.50 | 1,004.50 | 987.50 | 990.20 | 990.20 | -0.56% | 19,243 |
| Sep 11, 2025 | 1,010.00 | 1,022.90 | 993.00 | 995.75 | 995.75 | -1.48% | 16,352 |
| Sep 10, 2025 | 1,005.00 | 1,030.00 | 999.55 | 1,010.70 | 1,010.70 | 1.57% | 19,774 |
| Sep 9, 2025 | 1,014.00 | 1,036.50 | 990.00 | 995.10 | 995.10 | -0.89% | 15,369 |
| Sep 8, 2025 | 1,010.00 | 1,021.75 | 995.00 | 1,004.00 | 1,004.00 | -0.28% | 12,438 |
| Sep 5, 2025 | 1,026.00 | 1,034.55 | 1,001.00 | 1,006.85 | 1,001.85 | -1.51% | 11,252 |
| Sep 4, 2025 | 1,045.00 | 1,047.00 | 1,016.25 | 1,022.30 | 1,017.22 | -1.23% | 7,611 |
| Sep 3, 2025 | 1,019.00 | 1,044.95 | 1,017.25 | 1,035.05 | 1,029.91 | 1.73% | 13,286 |
| Sep 2, 2025 | 1,010.00 | 1,033.00 | 999.00 | 1,017.45 | 1,012.40 | 2.06% | 18,759 |
| Sep 1, 2025 | 980.00 | 999.00 | 979.30 | 996.95 | 992.00 | 1.80% | 11,641 |
| Aug 29, 2025 | 1,000.00 | 1,000.00 | 975.00 | 979.30 | 974.43 | -1.28% | 13,449 |
| Aug 28, 2025 | 989.10 | 1,000.90 | 977.10 | 992.00 | 987.07 | 0.26% | 22,198 |
| Aug 26, 2025 | 1,036.70 | 1,036.70 | 982.10 | 989.40 | 984.48 | -3.60% | 37,448 |
| Aug 25, 2025 | 1,018.00 | 1,037.90 | 1,015.00 | 1,026.40 | 1,021.30 | 1.11% | 17,853 |
| Aug 22, 2025 | 1,031.90 | 1,034.10 | 1,014.00 | 1,015.10 | 1,010.05 | -1.32% | 30,226 |
| Aug 21, 2025 | 1,030.10 | 1,041.30 | 1,023.50 | 1,028.70 | 1,023.59 | -0.88% | 16,898 |
| Aug 20, 2025 | 1,044.80 | 1,050.30 | 1,024.90 | 1,037.80 | 1,032.64 | -0.67% | 20,401 |
| Aug 19, 2025 | 1,009.80 | 1,049.50 | 998.10 | 1,044.80 | 1,039.61 | 3.84% | 38,475 |
| Aug 18, 2025 | 997.00 | 1,014.60 | 982.00 | 1,006.20 | 1,001.20 | 1.70% | 48,569 |
| Aug 14, 2025 | 1,040.00 | 1,051.00 | 980.10 | 989.40 | 984.48 | -5.40% | 112,680 |
| Aug 13, 2025 | 1,052.50 | 1,062.60 | 1,016.60 | 1,045.90 | 1,040.70 | 0.07% | 22,359 |
| Aug 12, 2025 | 1,060.40 | 1,067.20 | 1,041.70 | 1,045.20 | 1,040.01 | -0.55% | 17,505 |
| Aug 11, 2025 | 1,057.70 | 1,060.00 | 1,036.70 | 1,051.00 | 1,045.78 | 0.16% | 27,527 |
| Aug 8, 2025 | 1,063.90 | 1,084.30 | 1,045.30 | 1,049.30 | 1,044.08 | -1.29% | 37,851 |
| Aug 7, 2025 | 1,055.00 | 1,073.00 | 1,040.80 | 1,063.00 | 1,057.72 | 0.64% | 25,272 |
| Aug 6, 2025 | 1,097.50 | 1,097.50 | 1,051.00 | 1,056.20 | 1,050.95 | -2.90% | 37,126 |
| Aug 5, 2025 | 1,095.80 | 1,114.50 | 1,084.00 | 1,087.80 | 1,082.39 | -0.85% | 19,624 |
| Aug 4, 2025 | 1,099.80 | 1,115.40 | 1,070.00 | 1,097.10 | 1,091.65 | 0.61% | 31,947 |