Igarashi Motors India Limited (IGARASHI.NS) NSE
312.05
+15.4(+5.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
312.05
+15.4(+5.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 300.4 | 312.05 | 312.05 | 321 | 300 | 129,956 |
| March 24, 2026 | 305.3 | 296.65 | 296.65 | 305.3 | 293.1 | 76,002 |
| March 23, 2026 | 314 | 298.05 | 298.05 | 314 | 294.9 | 65,207 |
| March 19, 2026 | 311 | 306.4 | 306.4 | 315 | 305.05 | 27,365 |
| March 18, 2026 | 308.1 | 316.95 | 316.95 | 320.95 | 308 | 42,307 |
| March 17, 2026 | 306.6 | 310 | 310 | 314.85 | 305.75 | 39,123 |
| March 16, 2026 | 312.45 | 306.5 | 306.5 | 313.5 | 301.55 | 55,138 |
| March 13, 2026 | 322.8 | 312.45 | 312.45 | 322.8 | 309.65 | 40,807 |
| March 12, 2026 | 320 | 321.9 | 321.9 | 329 | 311.7 | 66,099 |
| March 11, 2026 | 323 | 319.05 | 319.05 | 325.7 | 316 | 52,504 |
| March 10, 2026 | 319.4 | 320.9 | 320.9 | 324 | 316.65 | 89,086 |
| March 09, 2026 | 325 | 314.2 | 314.2 | 325 | 311.65 | 35,369 |
| March 06, 2026 | 330 | 325.4 | 325.4 | 333.45 | 324.8 | 40,298 |
| March 05, 2026 | 340.95 | 329.15 | 329.15 | 340.95 | 325.3 | 61,440 |
| March 02, 2026 | 336 | 348.35 | 348.35 | 353.7 | 336 | 28,511 |
| February 27, 2026 | 364.4 | 359.4 | 359.4 | 370.95 | 355 | 49,461 |
| February 26, 2026 | 356.4 | 364.4 | 364.4 | 384.5 | 356.4 | 155,021 |
| February 25, 2026 | 360 | 356.05 | 356.05 | 363.45 | 354.5 | 23,099 |
| February 24, 2026 | 365.95 | 358.2 | 358.2 | 365.95 | 354 | 29,108 |
| February 23, 2026 | 372.6 | 365.6 | 365.6 | 378 | 364 | 33,368 |
| February 20, 2026 | 368.6 | 367.25 | 0 | 381.4 | 365 | 48,607 |
| February 19, 2026 | 381 | 371.8 | 0 | 382.25 | 368.6 | 23,328 |
| February 18, 2026 | 380 | 380.8 | 0 | 384.9 | 378.35 | 18,607 |
| February 17, 2026 | 383.7 | 381.05 | 0 | 386.6 | 378.75 | 22,897 |
| February 16, 2026 | 371 | 383.7 | 0 | 386.25 | 364.8 | 61,598 |
| February 13, 2026 | 381 | 369.95 | 0 | 381.45 | 365.1 | 44,243 |
| February 12, 2026 | 386 | 384.1 | 0 | 394.55 | 382.05 | 45,379 |
| February 11, 2026 | 415.05 | 391.5 | 0 | 416.4 | 381.2 | 205,680 |
| February 10, 2026 | 414 | 413.25 | 0 | 428 | 411.35 | 63,314 |
| February 09, 2026 | 396 | 413.9 | 0 | 416.4 | 396 | 46,919 |
| February 06, 2026 | 401.7 | 396.2 | 0 | 401.7 | 388 | 24,193 |
| February 05, 2026 | 412 | 400.7 | 0 | 418 | 399 | 26,038 |
| February 04, 2026 | 405.5 | 412.55 | 0 | 414 | 402.6 | 35,447 |
| February 03, 2026 | 391.3 | 404.75 | 0 | 405.75 | 385.1 | 77,331 |
| February 02, 2026 | 393.1 | 379.75 | 0 | 393.75 | 371.15 | 68,815 |
| February 01, 2026 | 387.1 | 396.65 | 0 | 407.4 | 387.1 | 23,024 |
| January 30, 2026 | 375.2 | 399.25 | 0 | 404.5 | 375.2 | 61,470 |
| January 29, 2026 | 390.8 | 386.05 | 0 | 391.25 | 379.3 | 35,779 |
| January 28, 2026 | 368.95 | 393.6 | 0 | 399 | 368 | 67,872 |
| January 27, 2026 | 362 | 367.15 | 0 | 369.75 | 358.25 | 36,522 |
| January 23, 2026 | 374 | 369.9 | 0 | 374.95 | 366 | 33,899 |
| January 22, 2026 | 373 | 374.55 | 0 | 379.8 | 371.5 | 37,256 |
| January 21, 2026 | 355.55 | 372.35 | 0 | 375.05 | 354.3 | 82,871 |
| January 20, 2026 | 370.1 | 361.45 | 0 | 373.15 | 360 | 47,463 |
| January 19, 2026 | 381 | 374.4 | 0 | 385.9 | 371.5 | 53,169 |
| January 16, 2026 | 406.75 | 384.05 | 0 | 409.85 | 381.6 | 148,688 |
| January 14, 2026 | 411 | 406.75 | 0 | 421.35 | 404 | 93,979 |
| January 13, 2026 | 422 | 413.75 | 0 | 431.25 | 412.2 | 93,979 |
| January 12, 2026 | 426 | 423.65 | 0 | 429.5 | 417.75 | 92,508 |
| January 09, 2026 | 431.3 | 431.1 | 0 | 443.9 | 429.8 | 66,284 |
| January 08, 2026 | 448.65 | 439.95 | 0 | 455.75 | 436.8 | 66,284 |
| January 07, 2026 | 447.75 | 453.2 | 0 | 461 | 447.75 | 60,143 |
| January 06, 2026 | 471.75 | 455.75 | 0 | 472.5 | 451.35 | 132,701 |
| January 05, 2026 | 483 | 473.85 | 0 | 487.5 | 465 | 414,396 |
| January 02, 2026 | 438.05 | 464.6 | 0 | 495 | 438.05 | 8.31M |
| January 01, 2026 | 436 | 438.95 | 0 | 445.45 | 435.6 | 20,330 |
| December 31, 2025 | 431.6 | 435.95 | 0 | 440 | 428.05 | 21,878 |
| December 30, 2025 | 434.5 | 430.9 | 0 | 434.5 | 424.1 | 19,636 |
| December 29, 2025 | 444.8 | 434.15 | 0 | 445 | 430.3 | 18,936 |
| December 26, 2025 | 437.5 | 441.75 | 0 | 445.85 | 437.4 | 27,798 |