Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 940.10
-17.05 (-1.78%)
Jun 23, 2026, 3:29 PM IST
NSE:ISGEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 957.15 | 965.00 | 931.00 | 942.85 | 942.85 | -1.49% | 30,708 |
| Jun 22, 2026 | 935.00 | 987.95 | 930.05 | 957.15 | 957.15 | 3.48% | 85,948 |
| Jun 19, 2026 | 926.05 | 929.55 | 912.80 | 925.00 | 925.00 | -0.07% | 17,545 |
| Jun 18, 2026 | 925.35 | 930.60 | 915.25 | 925.65 | 925.65 | 0.53% | 26,778 |
| Jun 17, 2026 | 919.60 | 935.00 | 900.90 | 920.75 | 920.75 | -0.15% | 32,442 |
| Jun 16, 2026 | 928.00 | 928.00 | 912.00 | 922.15 | 922.15 | -0.34% | 25,815 |
| Jun 15, 2026 | 929.90 | 933.80 | 915.15 | 925.30 | 925.30 | 1.68% | 87,688 |
| Jun 12, 2026 | 875.10 | 914.55 | 875.10 | 910.00 | 910.00 | 3.64% | 44,246 |
| Jun 11, 2026 | 871.00 | 895.00 | 865.55 | 878.05 | 878.05 | -0.52% | 43,432 |
| Jun 10, 2026 | 907.00 | 910.95 | 877.70 | 882.60 | 882.60 | -1.96% | 38,698 |
| Jun 9, 2026 | 909.80 | 909.80 | 889.90 | 900.25 | 900.25 | -0.07% | 44,012 |
| Jun 8, 2026 | 927.00 | 927.00 | 895.25 | 900.90 | 900.90 | -2.94% | 29,332 |
| Jun 5, 2026 | 925.90 | 951.00 | 918.70 | 928.15 | 928.15 | 0.94% | 59,689 |
| Jun 4, 2026 | 918.00 | 930.30 | 906.85 | 919.55 | 919.55 | 0.20% | 62,631 |
| Jun 3, 2026 | 903.90 | 924.15 | 882.00 | 917.75 | 917.75 | 2.03% | 52,850 |
| Jun 2, 2026 | 905.65 | 914.25 | 881.55 | 899.45 | 899.45 | -0.67% | 64,751 |
| Jun 1, 2026 | 940.00 | 940.00 | 901.30 | 905.55 | 905.55 | -2.61% | 102,045 |
| May 29, 2026 | 1,037.80 | 1,071.70 | 923.00 | 929.80 | 929.80 | -9.93% | 295,677 |
| May 27, 2026 | 1,054.00 | 1,056.90 | 1,026.00 | 1,032.30 | 1,032.30 | -1.27% | 39,113 |
| May 26, 2026 | 1,070.80 | 1,073.90 | 1,042.50 | 1,045.60 | 1,045.60 | -1.38% | 49,285 |
| May 25, 2026 | 1,090.00 | 1,090.00 | 1,053.60 | 1,060.20 | 1,060.20 | -1.69% | 55,897 |
| May 22, 2026 | 1,085.00 | 1,087.50 | 1,066.10 | 1,078.40 | 1,078.40 | 0.45% | 31,707 |
| May 21, 2026 | 1,080.00 | 1,113.90 | 1,063.00 | 1,073.60 | 1,073.60 | 1.25% | 123,153 |
| May 20, 2026 | 1,065.70 | 1,066.40 | 1,046.00 | 1,060.30 | 1,060.30 | 0.23% | 23,204 |
| May 19, 2026 | 1,063.00 | 1,078.00 | 1,051.50 | 1,057.90 | 1,057.90 | -0.11% | 39,261 |
| May 18, 2026 | 1,085.00 | 1,085.00 | 1,021.00 | 1,059.10 | 1,059.10 | -2.45% | 65,410 |
| May 15, 2026 | 1,075.00 | 1,103.90 | 1,058.00 | 1,085.70 | 1,085.70 | 1.17% | 77,093 |
| May 14, 2026 | 1,066.00 | 1,079.10 | 1,043.00 | 1,073.10 | 1,073.10 | 1.06% | 53,847 |
| May 13, 2026 | 1,055.10 | 1,080.60 | 1,050.30 | 1,061.80 | 1,061.80 | 0.74% | 27,380 |
| May 12, 2026 | 1,090.00 | 1,103.90 | 1,050.00 | 1,054.00 | 1,054.00 | -3.65% | 53,331 |
| May 11, 2026 | 1,060.00 | 1,099.10 | 1,050.00 | 1,093.90 | 1,093.90 | 1.75% | 57,320 |
| May 8, 2026 | 1,084.70 | 1,084.70 | 1,069.00 | 1,075.10 | 1,075.10 | -0.08% | 36,293 |
| May 7, 2026 | 1,082.50 | 1,092.80 | 1,050.00 | 1,076.00 | 1,076.00 | 0.04% | 91,645 |
| May 6, 2026 | 1,092.00 | 1,092.70 | 1,070.20 | 1,075.60 | 1,075.60 | -0.63% | 47,781 |
| May 5, 2026 | 1,091.00 | 1,097.50 | 1,073.00 | 1,082.40 | 1,082.40 | -0.16% | 27,757 |
| May 4, 2026 | 1,094.00 | 1,103.90 | 1,078.30 | 1,084.10 | 1,084.10 | -0.45% | 58,942 |
| Apr 30, 2026 | 1,069.80 | 1,095.30 | 1,063.00 | 1,088.95 | 1,088.95 | 1.56% | 60,061 |
| Apr 29, 2026 | 1,099.00 | 1,103.90 | 1,066.00 | 1,072.25 | 1,072.25 | -2.07% | 51,395 |
| Apr 28, 2026 | 1,100.00 | 1,103.90 | 1,087.25 | 1,094.95 | 1,094.95 | 0.03% | 58,378 |
| Apr 27, 2026 | 1,060.00 | 1,099.90 | 1,059.30 | 1,094.65 | 1,094.65 | 3.75% | 85,366 |
| Apr 24, 2026 | 1,072.95 | 1,079.80 | 1,033.15 | 1,055.10 | 1,055.10 | -1.35% | 86,163 |
| Apr 23, 2026 | 1,056.00 | 1,091.00 | 1,047.60 | 1,069.55 | 1,069.55 | 0.48% | 110,630 |
| Apr 22, 2026 | 1,061.80 | 1,088.20 | 1,048.60 | 1,064.40 | 1,064.40 | 1.66% | 110,230 |
| Apr 21, 2026 | 1,054.80 | 1,076.90 | 1,042.00 | 1,047.00 | 1,047.00 | 0.05% | 77,603 |
| Apr 20, 2026 | 1,042.05 | 1,068.05 | 1,031.10 | 1,046.45 | 1,046.45 | 0.42% | 92,243 |
| Apr 17, 2026 | 1,045.60 | 1,071.05 | 1,038.00 | 1,042.05 | 1,042.05 | 0.64% | 101,767 |
| Apr 16, 2026 | 1,054.80 | 1,059.75 | 1,020.50 | 1,035.40 | 1,035.40 | -0.67% | 65,892 |
| Apr 15, 2026 | 1,025.20 | 1,072.25 | 1,020.00 | 1,042.35 | 1,042.35 | 4.52% | 192,166 |
| Apr 13, 2026 | 984.95 | 1,025.00 | 980.00 | 997.30 | 997.30 | -0.38% | 142,149 |
| Apr 10, 2026 | 966.60 | 1,009.50 | 961.35 | 1,001.15 | 1,001.15 | 5.06% | 165,692 |