NSE:ISGEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	986.30	993.10	979.65	984.30	984.30	0.65%	32,703
Nov 9, 2026	978.40	994.40	964.15	977.90	977.90	0.13%	59,299
Nov 8, 2026	965.65	999.10	963.20	976.60	976.60	1.74%	15,013
Nov 6, 2026	975.00	975.05	953.00	959.90	959.90	-1.45%	49,298
Nov 5, 2026	973.00	984.15	944.10	974.05	974.05	3.06%	172,079
Nov 4, 2026	914.90	965.00	904.45	945.10	945.10	3.30%	60,113
Nov 3, 2026	932.50	943.65	903.90	914.90	914.90	-1.50%	27,243
Nov 2, 2026	919.65	944.50	919.30	928.85	928.85	1.00%	47,975
Oct 30, 2026	919.20	931.75	901.00	919.65	919.65	0.16%	40,760
Oct 29, 2026	902.00	925.00	900.60	918.15	918.15	1.88%	22,309
Oct 28, 2026	914.20	922.50	897.15	901.20	901.20	-1.44%	40,597
Oct 27, 2026	889.00	920.65	883.30	914.40	914.40	3.06%	29,673
Oct 26, 2026	870.00	899.10	850.50	887.25	887.25	1.99%	30,949
Oct 23, 2026	890.05	890.05	849.90	869.95	869.95	-2.26%	52,692
Oct 22, 2026	880.00	902.40	873.80	890.05	890.05	-0.71%	44,859
Oct 21, 2026	899.75	904.25	885.75	896.40	896.40	-0.37%	77,717
Oct 19, 2026	902.00	911.65	876.20	899.75	899.75	-	69,857
Oct 16, 2026	914.00	914.00	895.00	899.75	899.75	-1.99%	27,789
Oct 15, 2026	928.00	929.00	901.00	918.05	918.05	-1.00%	42,359
Oct 14, 2026	910.80	929.75	904.00	927.35	927.35	1.63%	58,163
Oct 13, 2026	914.00	916.35	893.30	912.45	912.45	0.76%	33,665
Oct 12, 2026	910.80	919.35	899.90	905.55	905.55	-0.46%	28,747
Oct 9, 2026	920.00	935.00	900.10	909.70	909.70	-0.95%	108,132
Oct 8, 2026	901.75	931.05	886.10	918.40	918.40	1.85%	231,042
Oct 7, 2026	906.40	906.60	895.05	901.75	901.75	-0.36%	73,566
Oct 6, 2026	899.60	913.45	898.00	905.00	905.00	0.63%	52,570
Oct 5, 2026	924.45	926.10	892.40	899.30	899.30	-2.22%	88,849
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