Isgec Heavy Engineering Limited (NSE:ISGEC)
India · Delayed Price · Currency is INR 929.80
-102.50 (-9.93%)
May 29, 2026, 3:30 PM IST
NSE:ISGEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 929.00 | 974.55 | 920.80 | 952.95 | 952.95 | 3.37% | 108,937 |
| Apr 8, 2026 | 949.40 | 954.80 | 914.75 | 921.90 | 921.90 | 0.95% | 167,486 |
| Apr 7, 2026 | 913.90 | 923.40 | 904.85 | 913.25 | 913.25 | -0.31% | 21,220 |
| Apr 6, 2026 | 927.95 | 930.05 | 892.65 | 916.10 | 916.10 | 0.23% | 81,966 |
| 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 |