Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 914.00
+4.40 (0.48%)
Apr 2, 2026, 3:29 PM IST
NSE:ISGEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 884.50 | 918.00 | 873.00 | 914.00 | 914.00 | 0.48% | 32,470 |
| Apr 1, 2026 | 875.00 | 919.75 | 870.00 | 909.60 | 909.60 | 5.49% | 119,087 |
| Mar 30, 2026 | 886.00 | 891.00 | 848.00 | 862.25 | 862.25 | -3.32% | 196,490 |
| Mar 27, 2026 | 895.60 | 919.20 | 880.45 | 891.90 | 891.90 | -1.65% | 220,652 |
| Mar 25, 2026 | 890.00 | 928.40 | 887.85 | 906.85 | 906.85 | 2.74% | 101,837 |
| Mar 24, 2026 | 892.50 | 902.95 | 864.45 | 882.70 | 882.70 | -0.04% | 154,829 |
| Mar 23, 2026 | 885.00 | 890.00 | 860.00 | 883.05 | 883.05 | -0.57% | 82,312 |
| Mar 20, 2026 | 901.90 | 910.95 | 887.00 | 888.15 | 888.15 | -0.04% | 37,128 |
| Mar 19, 2026 | 885.00 | 910.00 | 882.60 | 888.50 | 888.50 | -1.84% | 64,851 |
| Mar 18, 2026 | 897.00 | 928.00 | 890.25 | 905.20 | 905.20 | 1.31% | 46,269 |
| Mar 17, 2026 | 888.00 | 907.40 | 882.85 | 893.50 | 893.50 | 0.69% | 67,531 |
| Mar 16, 2026 | 908.00 | 908.00 | 852.90 | 887.40 | 887.40 | -1.65% | 114,697 |
| Mar 13, 2026 | 935.00 | 939.40 | 892.55 | 902.30 | 902.30 | -3.76% | 176,755 |
| Mar 12, 2026 | 955.00 | 974.35 | 933.25 | 937.60 | 937.60 | -1.28% | 125,797 |
| Mar 11, 2026 | 940.05 | 998.00 | 935.00 | 949.75 | 949.75 | 0.82% | 165,777 |
| Mar 10, 2026 | 905.00 | 952.00 | 895.00 | 942.00 | 942.00 | 4.91% | 166,782 |
| Mar 9, 2026 | 885.00 | 903.00 | 851.00 | 897.95 | 897.95 | 0.37% | 91,729 |
| Mar 6, 2026 | 874.95 | 897.00 | 873.95 | 894.65 | 894.65 | 1.42% | 62,635 |
| Mar 5, 2026 | 861.25 | 884.75 | 851.00 | 882.10 | 882.10 | 2.42% | 46,380 |
| Mar 4, 2026 | 860.05 | 869.00 | 836.00 | 861.25 | 861.25 | -0.95% | 72,309 |
| Mar 2, 2026 | 831.75 | 890.30 | 831.75 | 869.55 | 869.55 | -2.15% | 132,855 |
| Feb 27, 2026 | 894.10 | 894.80 | 874.00 | 888.70 | 888.70 | -0.72% | 46,948 |
| Feb 26, 2026 | 900.00 | 910.80 | 885.00 | 895.10 | 895.10 | -0.58% | 50,616 |
| Feb 25, 2026 | 885.05 | 904.30 | 871.00 | 900.30 | 900.30 | 1.80% | 60,623 |
| Feb 24, 2026 | 869.50 | 905.00 | 860.00 | 884.40 | 884.40 | 1.66% | 167,305 |
| Feb 23, 2026 | 847.10 | 877.00 | 846.75 | 869.95 | 869.95 | 3.72% | 134,902 |
| Feb 20, 2026 | 822.00 | 857.55 | 815.00 | 838.75 | 838.75 | 1.54% | 231,726 |
| Feb 19, 2026 | 860.00 | 860.95 | 821.00 | 826.00 | 826.00 | -3.41% | 50,906 |
| 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 |