Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 810.90
+26.35 (3.36%)
Sep 10, 2026, 3:29 PM IST
NSE:ISGEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 784.55 | 830.00 | 783.00 | 810.15 | 810.15 | 3.26% | 160,580 |
| Sep 9, 2026 | 782.40 | 790.00 | 774.55 | 784.55 | 784.55 | 0.27% | 16,428 |
| Sep 8, 2026 | 781.00 | 787.00 | 767.00 | 782.40 | 782.40 | 0.17% | 32,844 |
| Sep 7, 2026 | 792.00 | 792.00 | 778.90 | 781.10 | 781.10 | -0.79% | 31,403 |
| Sep 4, 2026 | 775.55 | 790.85 | 773.05 | 787.35 | 787.35 | 2.11% | 30,774 |
| Sep 3, 2026 | 780.00 | 783.80 | 765.50 | 771.10 | 771.10 | -0.83% | 26,623 |
| Sep 2, 2026 | 782.10 | 785.75 | 766.75 | 777.55 | 777.55 | -0.09% | 20,339 |
| Sep 1, 2026 | 792.50 | 794.00 | 765.00 | 778.25 | 778.25 | -1.57% | 47,878 |
| Aug 31, 2026 | 796.00 | 799.00 | 773.10 | 790.65 | 790.65 | 0.20% | 69,348 |
| Aug 28, 2026 | 775.00 | 791.00 | 774.60 | 789.05 | 789.05 | 1.11% | 41,044 |
| Aug 27, 2026 | 773.90 | 783.00 | 759.30 | 780.40 | 780.40 | 1.44% | 47,827 |
| Aug 26, 2026 | 767.85 | 776.45 | 763.60 | 769.30 | 769.30 | 0.69% | 38,561 |
| Aug 25, 2026 | 789.60 | 789.60 | 753.30 | 764.05 | 764.05 | -2.46% | 67,510 |
| Aug 24, 2026 | 763.60 | 793.90 | 755.10 | 783.30 | 783.30 | 3.73% | 157,773 |
| Aug 21, 2026 | 762.70 | 763.10 | 750.25 | 755.10 | 755.10 | -0.87% | 26,790 |
| Aug 20, 2026 | 756.65 | 778.10 | 756.25 | 761.75 | 761.75 | 0.68% | 81,430 |
| Aug 19, 2026 | 791.90 | 791.90 | 754.00 | 756.60 | 756.60 | -3.27% | 63,757 |
| Aug 18, 2026 | 746.05 | 794.70 | 740.50 | 782.20 | 782.20 | 4.73% | 134,385 |
| Aug 17, 2026 | 747.00 | 757.80 | 722.50 | 746.85 | 746.85 | 2.01% | 348,652 |
| Aug 14, 2026 | 744.70 | 753.45 | 730.00 | 732.15 | 732.15 | -1.68% | 128,277 |
| Aug 13, 2026 | 749.70 | 765.10 | 739.30 | 744.65 | 744.65 | -0.22% | 155,097 |
| Aug 12, 2026 | 800.00 | 803.00 | 741.05 | 746.30 | 746.30 | -7.52% | 219,189 |
| Aug 11, 2026 | 806.25 | 826.25 | 793.05 | 806.95 | 806.95 | -0.07% | 127,835 |
| Aug 10, 2026 | 815.45 | 824.00 | 803.40 | 807.55 | 807.55 | -0.88% | 35,601 |
| Aug 7, 2026 | 818.00 | 823.85 | 811.60 | 814.70 | 814.70 | -0.69% | 20,296 |
| Aug 6, 2026 | 832.05 | 838.35 | 815.80 | 820.35 | 820.35 | -1.28% | 31,532 |
| Aug 5, 2026 | 836.50 | 840.00 | 828.00 | 830.95 | 830.95 | -0.17% | 20,841 |
| Aug 4, 2026 | 837.70 | 840.00 | 830.00 | 832.35 | 832.35 | -0.79% | 39,781 |
| Aug 3, 2026 | 834.00 | 847.00 | 833.35 | 838.95 | 838.95 | 1.57% | 39,861 |
| Jul 31, 2026 | 850.40 | 852.40 | 799.50 | 825.95 | 825.95 | -2.39% | 110,998 |
| Jul 30, 2026 | 850.00 | 859.00 | 843.90 | 846.20 | 846.20 | -0.83% | 11,914 |
| Jul 29, 2026 | 851.40 | 862.00 | 845.05 | 853.25 | 853.25 | 0.89% | 15,933 |
| Jul 28, 2026 | 863.50 | 863.55 | 843.00 | 845.70 | 845.70 | -1.58% | 10,096 |
| Jul 27, 2026 | 861.40 | 872.00 | 854.65 | 859.25 | 859.25 | 0.43% | 14,481 |
| Jul 24, 2026 | 850.00 | 864.75 | 844.00 | 855.60 | 855.60 | 0.10% | 17,547 |
| Jul 23, 2026 | 870.00 | 870.00 | 851.05 | 854.75 | 854.75 | -2.15% | 21,138 |
| Jul 22, 2026 | 885.00 | 885.00 | 867.90 | 873.50 | 873.50 | -0.73% | 17,861 |
| Jul 21, 2026 | 886.05 | 890.45 | 876.45 | 879.95 | 879.95 | -0.19% | 19,857 |
| Jul 20, 2026 | 898.85 | 898.85 | 880.10 | 881.60 | 881.60 | -1.60% | 23,919 |
| Jul 17, 2026 | 893.00 | 907.95 | 881.80 | 895.90 | 895.90 | 0.45% | 24,539 |
| Jul 16, 2026 | 898.90 | 901.00 | 882.75 | 891.85 | 891.85 | -0.10% | 16,609 |
| Jul 15, 2026 | 905.00 | 906.20 | 890.10 | 892.70 | 892.70 | -0.45% | 21,745 |
| Jul 14, 2026 | 899.00 | 903.20 | 885.80 | 896.70 | 896.70 | -0.34% | 22,331 |
| Jul 13, 2026 | 902.25 | 907.00 | 890.05 | 899.75 | 899.75 | -0.28% | 34,100 |
| Jul 10, 2026 | 927.00 | 929.70 | 896.30 | 902.25 | 902.25 | -2.34% | 41,720 |
| Jul 9, 2026 | 896.25 | 926.80 | 895.00 | 923.85 | 923.85 | 3.32% | 93,020 |
| Jul 8, 2026 | 920.70 | 925.85 | 890.05 | 894.15 | 894.15 | -3.64% | 36,149 |
| Jul 7, 2026 | 925.00 | 934.20 | 915.00 | 927.95 | 927.95 | 0.36% | 36,348 |
| Jul 6, 2026 | 920.45 | 928.75 | 905.95 | 924.65 | 924.65 | 0.46% | 97,273 |
| Jul 3, 2026 | 924.45 | 929.50 | 910.35 | 920.45 | 920.45 | -0.43% | 17,557 |