Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 919.70
+36.60 (4.14%)
Oct 1, 2026, 3:29 PM IST
NSE:ISGEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 879.60 | 929.90 | 865.55 | 919.70 | 919.70 | 4.14% | 203,704 |
| Sep 30, 2026 | 880.25 | 893.50 | 871.20 | 883.10 | 883.10 | 0.34% | 77,493 |
| Sep 29, 2026 | 890.00 | 890.00 | 872.20 | 880.10 | 880.10 | -0.72% | 49,547 |
| Sep 28, 2026 | 890.55 | 893.90 | 870.30 | 886.45 | 886.45 | -0.46% | 103,371 |
| Sep 25, 2026 | 849.10 | 900.95 | 844.75 | 890.55 | 890.55 | 4.76% | 218,727 |
| Sep 24, 2026 | 856.10 | 879.85 | 826.95 | 850.10 | 850.10 | -2.05% | 129,248 |
| Sep 23, 2026 | 843.60 | 871.10 | 837.55 | 867.85 | 867.85 | 3.22% | 91,136 |
| Sep 22, 2026 | 851.40 | 859.40 | 835.00 | 840.75 | 840.75 | -1.42% | 64,283 |
| Sep 21, 2026 | 785.00 | 858.80 | 772.85 | 852.85 | 852.85 | 9.30% | 592,841 |
| Sep 18, 2026 | 773.45 | 790.00 | 769.15 | 786.25 | 780.25 | 2.16% | 50,228 |
| Sep 17, 2026 | 759.00 | 774.05 | 755.00 | 769.60 | 763.73 | 1.39% | 30,853 |
| Sep 16, 2026 | 766.20 | 773.00 | 749.50 | 759.05 | 753.26 | -1.91% | 36,890 |
| Sep 15, 2026 | 801.80 | 801.80 | 770.00 | 773.85 | 767.94 | -2.78% | 33,880 |
| Sep 11, 2026 | 821.00 | 821.00 | 792.00 | 795.95 | 789.88 | -1.75% | 47,204 |
| Sep 10, 2026 | 784.55 | 830.00 | 783.00 | 810.15 | 803.97 | 3.26% | 160,580 |
| Sep 9, 2026 | 782.40 | 790.00 | 774.55 | 784.55 | 778.56 | 0.27% | 16,428 |
| Sep 8, 2026 | 781.00 | 787.00 | 767.00 | 782.40 | 776.43 | 0.17% | 32,844 |
| Sep 7, 2026 | 792.00 | 792.00 | 778.90 | 781.10 | 775.14 | -0.79% | 31,403 |
| Sep 4, 2026 | 775.55 | 790.85 | 773.05 | 787.35 | 781.34 | 2.11% | 30,774 |
| Sep 3, 2026 | 780.00 | 783.80 | 765.50 | 771.10 | 765.22 | -0.83% | 26,623 |
| Sep 2, 2026 | 782.10 | 785.75 | 766.75 | 777.55 | 771.62 | -0.09% | 20,339 |
| Sep 1, 2026 | 792.50 | 794.00 | 765.00 | 778.25 | 772.31 | -1.57% | 47,878 |
| Aug 31, 2026 | 796.00 | 799.00 | 773.10 | 790.65 | 784.62 | 0.20% | 69,348 |
| Aug 28, 2026 | 775.00 | 791.00 | 774.60 | 789.05 | 783.03 | 1.11% | 41,044 |
| Aug 27, 2026 | 773.90 | 783.00 | 759.30 | 780.40 | 774.44 | 1.44% | 47,827 |
| Aug 26, 2026 | 767.85 | 776.45 | 763.60 | 769.30 | 763.43 | 0.69% | 38,561 |
| Aug 25, 2026 | 789.60 | 789.60 | 753.30 | 764.05 | 758.22 | -2.46% | 67,510 |
| Aug 24, 2026 | 763.60 | 793.90 | 755.10 | 783.30 | 777.32 | 3.73% | 157,773 |
| Aug 21, 2026 | 762.70 | 763.10 | 750.25 | 755.10 | 749.34 | -0.87% | 26,790 |
| Aug 20, 2026 | 756.65 | 778.10 | 756.25 | 761.75 | 755.94 | 0.68% | 81,430 |
| Aug 19, 2026 | 791.90 | 791.90 | 754.00 | 756.60 | 750.83 | -3.27% | 63,757 |
| Aug 18, 2026 | 746.05 | 794.70 | 740.50 | 782.20 | 776.23 | 4.73% | 134,385 |
| Aug 17, 2026 | 747.00 | 757.80 | 722.50 | 746.85 | 741.15 | 2.01% | 348,652 |
| Aug 14, 2026 | 744.70 | 753.45 | 730.00 | 732.15 | 726.56 | -1.68% | 128,277 |
| Aug 13, 2026 | 749.70 | 765.10 | 739.30 | 744.65 | 738.97 | -0.22% | 155,097 |
| Aug 12, 2026 | 800.00 | 803.00 | 741.05 | 746.30 | 740.60 | -7.52% | 219,189 |
| Aug 11, 2026 | 806.25 | 826.25 | 793.05 | 806.95 | 800.79 | -0.07% | 127,835 |
| Aug 10, 2026 | 815.45 | 824.00 | 803.40 | 807.55 | 801.39 | -0.88% | 35,601 |
| Aug 7, 2026 | 818.00 | 823.85 | 811.60 | 814.70 | 808.48 | -0.69% | 20,296 |
| Aug 6, 2026 | 832.05 | 838.35 | 815.80 | 820.35 | 814.09 | -1.28% | 31,532 |
| Aug 5, 2026 | 836.50 | 840.00 | 828.00 | 830.95 | 824.61 | -0.17% | 20,841 |
| Aug 4, 2026 | 837.70 | 840.00 | 830.00 | 832.35 | 826.00 | -0.79% | 39,781 |
| Aug 3, 2026 | 834.00 | 847.00 | 833.35 | 838.95 | 832.55 | 1.57% | 39,861 |
| Jul 31, 2026 | 850.40 | 852.40 | 799.50 | 825.95 | 819.65 | -2.39% | 110,998 |
| Jul 30, 2026 | 850.00 | 859.00 | 843.90 | 846.20 | 839.74 | -0.83% | 11,914 |
| Jul 29, 2026 | 851.40 | 862.00 | 845.05 | 853.25 | 846.74 | 0.89% | 15,933 |
| Jul 28, 2026 | 863.50 | 863.55 | 843.00 | 845.70 | 839.25 | -1.58% | 10,096 |
| Jul 27, 2026 | 861.40 | 872.00 | 854.65 | 859.25 | 852.69 | 0.43% | 14,481 |
| Jul 24, 2026 | 850.00 | 864.75 | 844.00 | 855.60 | 849.07 | 0.10% | 17,547 |
| Jul 23, 2026 | 870.00 | 870.00 | 851.05 | 854.75 | 848.23 | -2.15% | 21,138 |