Isgec Heavy Engineering Limited - ISGEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	804.75	798.85	798.85	811.05	795.15	37,691
December 03, 2025	818	804.75	804.75	822.95	796.55	30,333
December 02, 2025	827.05	817.6	817.6	828.7	815.05	10,992
December 01, 2025	828.95	827.05	827.05	833.9	824.55	35,762
November 28, 2025	833	825.55	825.55	836.6	822	8,544
November 27, 2025	836	833	833	842.8	814.75	53,095
November 26, 2025	817.95	827.8	827.8	833	814.2	11,739
November 25, 2025	825	810.6	810.6	834	807.1	40,675
November 24, 2025	845.1	826.55	826.55	845.55	822	21,945
November 21, 2025	861	842.3	842.3	862.8	841.55	31,519
November 19, 2025	871	869.95	869.95	877.1	865.05	14,179
November 18, 2025	895.5	877	877	896	870.95	39,347
November 17, 2025	898.7	895.25	895.25	898.7	876.05	40,121
November 14, 2025	858.75	889.8	889.8	897	851	47,399
November 13, 2025	855.6	865	865	890.2	855.6	66,965
November 12, 2025	848	855.6	855.6	859	844.45	17,648
November 11, 2025	855.05	842.6	842.6	862.5	840.3	27,569
November 10, 2025	871.05	855.05	855.05	871.9	850	19,516
November 07, 2025	870.2	863.25	863.25	870.2	853.85	20,600
November 06, 2025	881	862.3	862.3	883.95	860.45	22,402
November 04, 2025	888.85	881	881	900	875.85	23,917
November 03, 2025	883.05	892	892	900	881.65	31,559
October 31, 2025	878.65	879.55	879.55	899	875.3	48,248
October 30, 2025	874.05	875.15	875.15	882.15	868.85	32,764
October 29, 2025	867	873.65	873.65	879	860.7	40,318
October 28, 2025	867.75	860.4	860.4	870.75	847.2	90,036
October 27, 2025	880	860.9	860.9	889.35	857	143,846
October 24, 2025	881	881.6	881.6	890.85	878.2	48,001
October 23, 2025	899	886.6	886.6	903.5	881	99,666
October 21, 2025	892.7	893	893	904.95	888	10,324
October 20, 2025	886	892.7	892.7	910	882.15	17,076
October 17, 2025	900.1	888.85	888.85	900.1	884.1	27,083
October 16, 2025	886.85	895.6	895.6	907.8	886.85	25,726
October 15, 2025	889.6	886.85	886.85	895.8	874.4	90,629
October 14, 2025	922	882.55	882.55	949	875	104,453
October 13, 2025	915.65	922.4	922.4	930	909	102,393
October 10, 2025	905	911.15	911.15	950	878	702,161
October 09, 2025	884.9	870.7	870.7	894.25	868.65	52,045
October 08, 2025	883.1	877.05	877.05	889.2	871	17,686
October 07, 2025	889.05	883.6	883.6	895	878.85	29,339
October 06, 2025	916	882	882	916	859.5	53,061
October 03, 2025	894.9	898.6	898.6	907.95	890	21,501
October 01, 2025	886	894.25	894.25	897	877.5	22,570
September 30, 2025	883.3	878	878	896.2	874.65	27,479
September 29, 2025	897	875.35	875.35	899.4	871.45	28,158
September 26, 2025	934.6	896.3	896.3	937.6	892	36,972
September 25, 2025	955	934.6	934.6	955	928	29,340
September 24, 2025	944	945.55	945.55	953.4	937.75	28,002
September 23, 2025	964	944.1	944.1	972	940	40,255
September 22, 2025	985.8	957	957	992.65	948.8	47,734
September 19, 2025	986	985.2	985.2	997.4	980	50,406
September 18, 2025	990	988.3	988.3	1,010.25	985.1	37,077
September 17, 2025	990.1	988.45	988.45	998.15	982	87,254
September 16, 2025	991	980.3	980.3	999	976.15	35,810
September 15, 2025	990.25	990.4	990.4	1,005.45	986.3	22,773
September 12, 2025	1,004.5	990.2	990.2	1,004.5	987.5	19,243
September 11, 2025	1,010	995.75	995.75	1,022.9	993	16,352
September 10, 2025	1,005	1,010.7	1,010.7	1,030	999.55	19,774
September 09, 2025	1,014	995.1	995.1	1,036.5	990	15,369
September 08, 2025	1,010	1,004	1,004	1,021.75	995	12,438

Isgec Heavy Engineering Limited (ISGEC.NS) NSE