Isgec Heavy Engineering Limited (ISGEC.NS) NSE

1,004.00

-2.85(-0.28%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,0261,006.851,006.851,034.551,00111,350
September 04, 20251,0451,022.31,022.31,0471,016.257,621
September 03, 20251,0191,035.051,035.051,044.951,017.2513,312
September 02, 20251,0101,017.451,017.451,03399918,759
September 01, 2025980996.95996.95999979.311,643
August 29, 20251,000979.3979.31,00097513,451
August 28, 2025989.19929921,000.9977.122,201
August 26, 20251,036.7989.4989.41,036.7982.137,458
August 25, 20251,0181,026.41,026.41,037.91,01517,858
August 22, 20251,031.91,015.11,015.11,034.11,01430,229
August 21, 20251,030.11,028.71,028.71,041.31,023.516,899
August 20, 20251,044.81,037.81,037.81,050.31,024.920,406
August 19, 20251,009.81,044.81,044.81,049.5998.138,475
August 18, 20259971,006.21,006.21,014.698248,569
August 14, 20251,040989.4989.41,051980.1112,680
August 13, 20251,052.51,045.91,045.91,062.61,016.622,396
August 12, 20251,060.41,045.21,045.21,067.21,041.717,521
August 11, 20251,057.71,0511,0511,0601,036.727,536
August 08, 20251,063.91,049.31,049.31,084.31,045.337,856
August 07, 20251,0551,0631,0631,0731,040.825,283
August 06, 20251,097.51,056.21,056.21,097.51,05137,149
August 05, 20251,095.81,087.81,087.81,114.51,08419,613
August 04, 20251,099.81,097.11,097.11,115.41,07031,947
August 01, 20251,093.91,090.51,090.51,112.11,080.126,604
July 31, 20251,1111,091.21,091.21,1221,088.541,134
July 30, 20251,131.51,115.51,115.51,139.91,11032,772
July 29, 20251,1201,121.31,121.31,127.81,10626,081
July 28, 20251,1351,1201,1201,151.31,113.539,969
July 25, 20251,1451,134.51,134.51,147.41,132.816,081
July 24, 20251,142.91,1451,1451,164.71,135.630,716
July 23, 20251,159.11,132.81,132.81,159.11,116.541,710
July 22, 20251,1601,147.61,147.61,168.91,145.424,029
July 21, 20251,1601,156.71,156.71,162.51,14522,169
July 18, 20251,1811,158.51,158.51,1811,152.617,939
July 17, 20251,1691,170.61,170.61,176.71,16025,410
July 16, 20251,199.11,164.61,164.61,209.91,152.887,770
July 15, 20251,1751,202.41,202.41,2211,17534,301
July 14, 20251,179.61,179.31,179.31,205.41,162.529,408
July 11, 20251,199.61,179.61,179.61,2051,172.125,800
July 10, 20251,2201,204.81,204.81,221.11,199.633,324
July 09, 20251,2191,213.91,213.91,230.91,207.136,658
July 08, 20251,2251,206.41,206.41,227.51,195.534,133
July 07, 20251,2191,217.41,217.41,2251,201.633,472
July 04, 20251,193.21,211.41,211.41,220.61,187.153,240
July 03, 20251,2201,193.21,193.21,225.31,190.125,715
July 02, 20251,2271,2061,2061,2271,19732,369
July 01, 20251,2491,228.21,228.21,2491,22223,709
June 30, 20251,2221,238.21,238.21,2411,210.853,234
June 27, 20251,1981,210.81,210.81,219.31,194.450,459
June 26, 20251,216.41,189.71,189.71,218.41,18528,849
June 25, 20251,2141,204.51,204.51,223.21,20022,485
June 24, 20251,2121,202.21,202.21,2211,192.422,375
June 23, 20251,199.51,193.61,193.61,205.91,18122,885
June 20, 20251,170.11,199.51,199.51,218.81,162.833,321
June 19, 20251,1901,174.61,174.61,198.81,16237,029
June 18, 20251,199.91,186.51,186.51,212.91,181.237,196
June 17, 20251,2491,202.11,202.11,250.11,199.848,485
June 16, 20251,2471,237.71,237.71,2501,21220,343
June 13, 20251,239.91,242.31,242.31,266.21,218.534,549
June 12, 20251,2721,255.41,255.41,2721,242.259,491
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved