New Zealand markets closed

Igarashi Motors India Limited (IGARASHI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
520.00+8.15 (+1.59%)
At close: 03:28PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024510.40525.10508.00520.00520.004,935
13 Jun 2024524.00527.10507.95511.85511.852,177
12 Jun 2024494.55525.00490.95515.15515.154,619
11 Jun 2024487.50496.25484.60489.25489.251,737
10 Jun 2024492.00492.00484.00486.95486.952,691
07 Jun 2024475.60484.55469.90483.70483.702,229
06 Jun 2024452.40477.85452.40475.90475.907,067
05 Jun 2024436.05452.80425.50443.95443.953,914
04 Jun 2024468.00468.00412.10430.05430.058,788
03 Jun 2024476.40476.40462.70465.00465.005,547
31 May 2024476.75476.95460.05462.40462.405,896
30 May 2024476.30478.85465.30467.40467.402,519
29 May 2024472.40479.25468.60471.95471.951,650
28 May 2024491.85491.85474.00475.30475.304,058
27 May 2024501.50504.75487.65490.25490.252,018
24 May 2024518.10521.25498.30501.50501.505,059
23 May 2024523.50528.75490.25523.50523.506,207
22 May 2024521.05527.80516.15519.75519.759,395
21 May 2024525.55527.15514.50516.15516.152,086
17 May 2024521.30532.30521.15523.15523.15987
16 May 2024526.25527.10512.40516.55516.553,625
15 May 2024522.35531.15516.60519.45519.451,066
14 May 2024514.00524.85512.80519.80519.804,206
13 May 2024508.85518.60486.20512.90512.905,491
10 May 2024498.70512.00489.85503.10503.102,992
09 May 2024522.05522.05487.10488.90488.903,529
08 May 2024523.05526.50497.00521.80521.803,530
07 May 2024512.15520.80493.15501.30501.305,015
06 May 2024545.80545.80508.20511.10511.101,946
03 May 2024549.30549.30517.00522.75522.751,476
02 May 2024545.30545.30528.45529.95529.955,825
30 Apr 2024571.65573.00541.55543.00543.0018,032
29 Apr 2024544.15573.00541.50568.50568.5032,448
26 Apr 2024534.20546.00525.80542.60542.604,649
25 Apr 2024517.60543.75516.50525.55525.5518,720
24 Apr 2024480.50528.00479.80516.10516.1025,656
23 Apr 2024486.95486.95474.10478.85478.854,006
22 Apr 2024483.90488.05474.55481.65481.6512,398
19 Apr 2024438.10494.65438.05476.00476.0021,561
18 Apr 2024433.45459.35433.45449.25449.253,174
16 Apr 2024435.00441.35427.95435.85435.853,188
15 Apr 2024441.05445.30434.75437.75437.75815
12 Apr 2024445.55454.00445.00448.75448.752,665
10 Apr 2024453.65453.70446.00449.90449.90743
09 Apr 2024461.80464.70444.80448.60448.602,454
08 Apr 2024468.00468.70457.70457.85457.851,857
05 Apr 2024457.50469.00456.35465.25465.254,475
04 Apr 2024457.05458.75451.00456.70456.70931
03 Apr 2024445.85457.30444.20453.90453.902,816
02 Apr 2024425.50448.70425.50444.85444.853,068
01 Apr 2024414.85433.90414.85430.80430.802,880
28 Mar 2024417.05418.65409.00410.50410.502,256
27 Mar 2024420.00422.00407.95410.45410.4511,313
26 Mar 2024425.40428.90409.70411.90411.906,259
22 Mar 2024427.50434.00424.65425.40425.404,829
21 Mar 2024424.00432.20421.65425.95425.957,488
20 Mar 2024422.90426.45406.40420.25420.256,284
19 Mar 2024425.25428.20420.00422.10422.102,799
18 Mar 2024425.85436.45420.35424.20424.207,513
15 Mar 2024433.90440.50418.00425.80425.805,607
14 Mar 2024414.70436.40409.25433.05433.0511,490
13 Mar 2024453.05453.90411.10420.20420.206,804
12 Mar 2024464.00465.35449.75450.00450.003,032
11 Mar 2024468.60470.65461.75464.05464.052,340
07 Mar 2024461.75468.50460.00466.10466.101,640
06 Mar 2024472.25474.80454.95458.30458.301,824
05 Mar 2024484.25485.10471.05472.40472.401,759
04 Mar 2024494.95494.95478.00479.40479.401,031
01 Mar 2024478.50489.35476.80485.45485.453,288
29 Feb 2024469.00493.45466.25471.30471.301,998
28 Feb 2024486.35486.35467.00469.40469.403,066
27 Feb 2024490.25499.80477.35483.55483.554,461
26 Feb 2024497.60509.55489.00493.30493.308,584
23 Feb 2024492.00525.00492.00502.90502.9014,311
22 Feb 2024488.20495.45480.00491.10491.102,679
21 Feb 2024494.05499.80486.20488.10488.104,274
20 Feb 2024503.20504.25491.40496.00496.002,200
19 Feb 2024492.00520.70492.00503.05503.058,951
16 Feb 2024489.00496.55485.20491.40491.406,517
15 Feb 2024496.50511.70480.05484.90484.904,632
14 Feb 2024470.00498.30461.60491.25491.251,737
13 Feb 2024470.05518.20470.05475.20475.202,646
12 Feb 2024516.00518.20470.00479.95479.956,337
09 Feb 2024531.05544.85515.00516.20516.207,131
08 Feb 2024555.00556.00528.60530.45530.455,769
07 Feb 2024555.95559.25550.15554.55554.553,451
06 Feb 2024559.60561.25551.10552.75552.751,362
05 Feb 2024540.05573.50540.05559.75559.754,433
02 Feb 2024551.65555.50543.00545.55545.555,584
01 Feb 2024556.00559.70545.80551.65551.653,098
31 Jan 2024562.95567.00551.00560.85560.857,658
30 Jan 2024532.20575.05525.50551.35551.3513,899
29 Jan 2024540.40545.95529.60530.75530.753,537
25 Jan 2024526.70545.10525.00543.35543.351,685
24 Jan 2024520.55531.50513.60522.00522.001,488
23 Jan 2024538.10544.30516.10518.95518.954,670
19 Jan 2024522.35526.70514.10516.25516.251,814
18 Jan 2024------
17 Jan 2024521.00528.95515.00517.85517.855,304
16 Jan 2024553.40553.40522.05529.15529.158,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...