ISGEC Heavy Engineering Ltd. ISGEC
NSE · India · Industrial Services
INR 920.10+37.00 (+4.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 919.70 | +4.14% | INR 879.60 | INR 929.90 | INR 865.55 | 203.70K |
| 2026-09-30 | INR 883.10 | +0.34% | INR 880.25 | INR 893.50 | INR 871.20 | 77.49K |
| 2026-09-29 | INR 880.10 | -0.72% | INR 890.00 | INR 890.00 | INR 872.20 | 49.55K |
| 2026-09-28 | INR 886.45 | -0.46% | INR 890.55 | INR 893.90 | INR 870.30 | 103.37K |
| 2026-09-25 | INR 890.55 | +4.76% | INR 849.10 | INR 900.95 | INR 844.75 | 218.73K |
| 2026-09-24 | INR 850.10 | -2.05% | INR 856.10 | INR 879.85 | INR 826.95 | 129.25K |
| 2026-09-23 | INR 867.85 | +3.22% | INR 843.60 | INR 871.10 | INR 837.55 | 91.14K |
| 2026-09-22 | INR 840.75 | -1.42% | INR 851.40 | INR 859.40 | INR 835.00 | 64.28K |
| 2026-09-21 | INR 852.85 | +8.47% | INR 785.00 | INR 858.80 | INR 772.85 | 592.84K |
| 2026-09-18 | INR 786.25 | +2.16% | INR 773.45 | INR 790.00 | INR 769.15 | 50.23K |
| 2026-09-17 | INR 769.60 | +1.39% | INR 759.00 | INR 774.05 | INR 755.00 | 30.85K |
| 2026-09-16 | INR 759.05 | -1.91% | INR 766.20 | INR 773.00 | INR 749.50 | 36.89K |
| 2026-09-15 | INR 773.85 | -2.78% | INR 801.80 | INR 801.80 | INR 770.00 | 33.88K |
| 2026-09-14 | INR 795.95 | 0.00% | INR 795.95 | INR 795.95 | INR 795.95 | 0 |
| 2026-09-11 | INR 795.95 | -1.75% | INR 821.00 | INR 821.00 | INR 792.00 | 47.20K |
| 2026-09-10 | INR 810.15 | +3.26% | INR 784.55 | INR 830.00 | INR 783.00 | 160.58K |
| 2026-09-09 | INR 784.55 | +0.27% | INR 782.40 | INR 790.00 | INR 774.55 | 16.43K |
| 2026-09-08 | INR 782.40 | +0.17% | INR 781.00 | INR 787.00 | INR 767.00 | 32.84K |
| 2026-09-07 | INR 781.10 | -0.79% | INR 792.00 | INR 792.00 | INR 778.90 | 31.40K |
| 2026-09-04 | INR 787.35 | +2.11% | INR 775.55 | INR 790.85 | INR 773.05 | 30.77K |
| 2026-09-03 | INR 771.10 | -0.83% | INR 780.00 | INR 783.80 | INR 765.50 | 26.62K |
| 2026-09-02 | INR 777.55 | -0.09% | INR 782.10 | INR 785.75 | INR 766.75 | 20.34K |
| 2026-09-01 | INR 778.25 | -1.57% | INR 792.50 | INR 794.00 | INR 765.00 | 47.88K |
| 2026-08-31 | INR 790.65 | +0.20% | INR 796.00 | INR 799.00 | INR 773.10 | 69.35K |
| 2026-08-28 | INR 789.05 | +1.11% | INR 775.00 | INR 791.00 | INR 774.60 | 41.04K |
| 2026-08-27 | INR 780.40 | +1.44% | INR 773.90 | INR 783.00 | INR 759.30 | 47.83K |
| 2026-08-26 | INR 769.30 | +0.69% | INR 767.85 | INR 776.45 | INR 763.60 | 38.56K |
| 2026-08-25 | INR 764.05 | -2.46% | INR 789.60 | INR 789.60 | INR 753.30 | 67.51K |
| 2026-08-24 | INR 783.30 | +3.73% | INR 763.60 | INR 793.90 | INR 755.10 | 157.77K |
| 2026-08-21 | INR 755.10 | -0.87% | INR 762.70 | INR 763.10 | INR 750.25 | 26.79K |
| 2026-08-20 | INR 761.75 | +0.68% | INR 756.65 | INR 778.10 | INR 756.25 | 81.43K |
| 2026-08-19 | INR 756.60 | -3.27% | INR 791.90 | INR 791.90 | INR 754.00 | 63.76K |
| 2026-08-18 | INR 782.20 | +4.73% | INR 746.05 | INR 794.70 | INR 740.50 | 134.39K |
| 2026-08-17 | INR 746.85 | +2.01% | INR 747.00 | INR 757.80 | INR 722.50 | 348.65K |
| 2026-08-14 | INR 732.15 | -1.68% | INR 744.70 | INR 753.45 | INR 730.00 | 128.28K |
| 2026-08-13 | INR 744.65 | -0.22% | INR 749.70 | INR 765.10 | INR 739.30 | 155.10K |
| 2026-08-12 | INR 746.30 | -7.52% | INR 800.00 | INR 803.00 | INR 741.05 | 219.19K |
| 2026-08-11 | INR 806.95 | -0.07% | INR 806.25 | INR 826.25 | INR 793.05 | 127.84K |
| 2026-08-10 | INR 807.55 | -0.88% | INR 815.45 | INR 824.00 | INR 803.40 | 35.60K |
| 2026-08-07 | INR 814.70 | -0.69% | INR 818.00 | INR 823.85 | INR 811.60 | 20.30K |
| 2026-08-06 | INR 820.35 | -1.28% | INR 832.05 | INR 838.35 | INR 815.80 | 31.53K |
| 2026-08-05 | INR 830.95 | -0.17% | INR 836.50 | INR 840.00 | INR 828.00 | 20.84K |
| 2026-08-04 | INR 832.35 | -0.79% | INR 837.70 | INR 840.00 | INR 830.00 | 39.78K |
| 2026-08-03 | INR 838.95 | +1.57% | INR 834.00 | INR 847.00 | INR 833.35 | 39.86K |
| 2026-07-31 | INR 825.95 | -2.39% | INR 850.40 | INR 852.40 | INR 799.50 | 111.00K |
| 2026-07-30 | INR 846.20 | -0.83% | INR 850.00 | INR 859.00 | INR 843.90 | 11.91K |
| 2026-07-29 | INR 853.25 | +0.89% | INR 851.40 | INR 862.00 | INR 845.05 | 15.93K |
| 2026-07-28 | INR 845.70 | -1.58% | INR 863.50 | INR 863.55 | INR 843.00 | 10.10K |
| 2026-07-27 | INR 859.25 | +0.43% | INR 861.40 | INR 872.00 | INR 854.65 | 14.48K |
| 2026-07-24 | INR 855.60 | +0.10% | INR 850.00 | INR 864.75 | INR 844.00 | 17.55K |
| 2026-07-23 | INR 854.75 | -2.15% | INR 870.00 | INR 870.00 | INR 851.05 | 21.14K |
| 2026-07-22 | INR 873.50 | -0.73% | INR 885.00 | INR 885.00 | INR 867.90 | 17.86K |
| 2026-07-21 | INR 879.95 | -0.19% | INR 886.05 | INR 890.45 | INR 876.45 | 19.86K |
| 2026-07-20 | INR 881.60 | -1.60% | INR 898.85 | INR 898.85 | INR 880.10 | 23.92K |
| 2026-07-17 | INR 895.90 | +0.45% | INR 893.00 | INR 907.95 | INR 881.80 | 24.54K |
| 2026-07-16 | INR 891.85 | -0.10% | INR 898.90 | INR 901.00 | INR 882.75 | 16.61K |
| 2026-07-15 | INR 892.70 | -0.45% | INR 905.00 | INR 906.20 | INR 890.10 | 21.75K |
| 2026-07-14 | INR 896.70 | -0.34% | INR 899.00 | INR 903.20 | INR 885.80 | 22.33K |
| 2026-07-13 | INR 899.75 | -0.28% | INR 902.25 | INR 907.00 | INR 890.05 | 34.10K |
| 2026-07-10 | INR 902.25 | -2.34% | INR 927.00 | INR 929.70 | INR 896.30 | 41.72K |
| 2026-07-09 | INR 923.85 | +3.32% | INR 896.25 | INR 926.80 | INR 895.00 | 93.02K |
| 2026-07-08 | INR 894.15 | -3.64% | INR 920.70 | INR 925.85 | INR 890.05 | 36.15K |
| 2026-07-07 | INR 927.95 | +0.36% | INR 925.00 | INR 934.20 | INR 915.00 | 36.35K |
| 2026-07-06 | INR 924.65 | +0.46% | INR 920.45 | INR 928.75 | INR 905.95 | 97.27K |
| 2026-07-03 | INR 920.45 | -0.43% | INR 924.45 | INR 929.50 | INR 910.35 | 17.56K |
| 2026-07-02 | INR 924.45 | +0.60% | INR 915.40 | INR 928.00 | INR 909.90 | 19.97K |
| 2026-07-01 | INR 918.90 | -0.56% | INR 925.05 | INR 930.00 | INR 915.00 | 15.71K |
| 2026-06-30 | INR 924.05 | +0.04% | INR 933.70 | INR 933.70 | INR 915.00 | 57.85K |
| 2026-06-29 | INR 923.70 | +0.09% | INR 918.00 | INR 930.00 | INR 907.95 | 23.36K |
| 2026-06-26 | INR 922.90 | 0.00% | INR 922.90 | INR 922.90 | INR 922.90 | 0 |
| 2026-06-25 | INR 922.90 | -0.38% | INR 929.95 | INR 934.30 | INR 915.35 | 24.94K |
| 2026-06-24 | INR 926.40 | -1.74% | INR 940.80 | INR 949.45 | INR 920.90 | 30.92K |
| 2026-06-23 | INR 942.85 | -1.49% | INR 957.15 | INR 965.00 | INR 931.00 | 30.71K |
| 2026-06-22 | INR 957.15 | +3.48% | INR 935.00 | INR 987.95 | INR 930.05 | 85.95K |
| 2026-06-19 | INR 925.00 | -0.07% | INR 926.05 | INR 929.55 | INR 912.80 | 17.55K |
| 2026-06-18 | INR 925.65 | +0.53% | INR 925.35 | INR 930.60 | INR 915.25 | 26.78K |
| 2026-06-17 | INR 920.75 | -0.15% | INR 919.60 | INR 935.00 | INR 900.90 | 32.44K |
| 2026-06-16 | INR 922.15 | -0.34% | INR 928.00 | INR 928.00 | INR 912.00 | 25.82K |
| 2026-06-15 | INR 925.30 | +1.68% | INR 929.90 | INR 933.80 | INR 915.15 | 87.69K |
| 2026-06-12 | INR 910.00 | +3.64% | INR 875.10 | INR 914.55 | INR 875.10 | 44.25K |
| 2026-06-11 | INR 878.05 | -0.52% | INR 871.00 | INR 895.00 | INR 865.55 | 43.43K |
| 2026-06-10 | INR 882.60 | -1.96% | INR 907.00 | INR 910.95 | INR 877.70 | 38.70K |
| 2026-06-09 | INR 900.25 | -0.07% | INR 909.80 | INR 909.80 | INR 889.90 | 44.01K |
| 2026-06-08 | INR 900.90 | -2.94% | INR 927.00 | INR 927.00 | INR 895.25 | 29.33K |
| 2026-06-05 | INR 928.15 | +0.94% | INR 925.90 | INR 951.00 | INR 918.70 | 59.69K |
| 2026-06-04 | INR 919.55 | +0.20% | INR 918.00 | INR 930.30 | INR 906.85 | 62.63K |
| 2026-06-03 | INR 917.75 | +2.03% | INR 903.90 | INR 924.15 | INR 882.00 | 52.85K |
| 2026-06-02 | INR 899.45 | -0.67% | INR 905.65 | INR 914.25 | INR 881.55 | 64.75K |
| 2026-06-01 | INR 905.55 | -2.61% | INR 940.00 | INR 940.00 | INR 901.30 | 102.05K |
| 2026-05-29 | INR 929.80 | -9.93% | INR 1,037.80 | INR 1,071.70 | INR 923.00 | 295.68K |