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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,026	1,006.85	1,006.85	1,034.55	1,001	11,350
September 04, 2025	1,045	1,022.3	1,022.3	1,047	1,016.25	7,621
September 03, 2025	1,019	1,035.05	1,035.05	1,044.95	1,017.25	13,312
September 02, 2025	1,010	1,017.45	1,017.45	1,033	999	18,759
September 01, 2025	980	996.95	996.95	999	979.3	11,643
August 29, 2025	1,000	979.3	979.3	1,000	975	13,451
August 28, 2025	989.1	992	992	1,000.9	977.1	22,201
August 26, 2025	1,036.7	989.4	989.4	1,036.7	982.1	37,458
August 25, 2025	1,018	1,026.4	1,026.4	1,037.9	1,015	17,858
August 22, 2025	1,031.9	1,015.1	1,015.1	1,034.1	1,014	30,229
August 21, 2025	1,030.1	1,028.7	1,028.7	1,041.3	1,023.5	16,899
August 20, 2025	1,044.8	1,037.8	1,037.8	1,050.3	1,024.9	20,406
August 19, 2025	1,009.8	1,044.8	1,044.8	1,049.5	998.1	38,475
August 18, 2025	997	1,006.2	1,006.2	1,014.6	982	48,569
August 14, 2025	1,040	989.4	989.4	1,051	980.1	112,680
August 13, 2025	1,052.5	1,045.9	1,045.9	1,062.6	1,016.6	22,396
August 12, 2025	1,060.4	1,045.2	1,045.2	1,067.2	1,041.7	17,521
August 11, 2025	1,057.7	1,051	1,051	1,060	1,036.7	27,536
August 08, 2025	1,063.9	1,049.3	1,049.3	1,084.3	1,045.3	37,856
August 07, 2025	1,055	1,063	1,063	1,073	1,040.8	25,283
August 06, 2025	1,097.5	1,056.2	1,056.2	1,097.5	1,051	37,149
August 05, 2025	1,095.8	1,087.8	1,087.8	1,114.5	1,084	19,613
August 04, 2025	1,099.8	1,097.1	1,097.1	1,115.4	1,070	31,947
August 01, 2025	1,093.9	1,090.5	1,090.5	1,112.1	1,080.1	26,604
July 31, 2025	1,111	1,091.2	1,091.2	1,122	1,088.5	41,134
July 30, 2025	1,131.5	1,115.5	1,115.5	1,139.9	1,110	32,772
July 29, 2025	1,120	1,121.3	1,121.3	1,127.8	1,106	26,081
July 28, 2025	1,135	1,120	1,120	1,151.3	1,113.5	39,969
July 25, 2025	1,145	1,134.5	1,134.5	1,147.4	1,132.8	16,081
July 24, 2025	1,142.9	1,145	1,145	1,164.7	1,135.6	30,716
July 23, 2025	1,159.1	1,132.8	1,132.8	1,159.1	1,116.5	41,710
July 22, 2025	1,160	1,147.6	1,147.6	1,168.9	1,145.4	24,029
July 21, 2025	1,160	1,156.7	1,156.7	1,162.5	1,145	22,169
July 18, 2025	1,181	1,158.5	1,158.5	1,181	1,152.6	17,939
July 17, 2025	1,169	1,170.6	1,170.6	1,176.7	1,160	25,410
July 16, 2025	1,199.1	1,164.6	1,164.6	1,209.9	1,152.8	87,770
July 15, 2025	1,175	1,202.4	1,202.4	1,221	1,175	34,301
July 14, 2025	1,179.6	1,179.3	1,179.3	1,205.4	1,162.5	29,408
July 11, 2025	1,199.6	1,179.6	1,179.6	1,205	1,172.1	25,800
July 10, 2025	1,220	1,204.8	1,204.8	1,221.1	1,199.6	33,324
July 09, 2025	1,219	1,213.9	1,213.9	1,230.9	1,207.1	36,658

Isgec Heavy Engineering Limited (ISGEC.NS) NSE