Igarashi Motors India Limited (IGARASHI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 510.40 | 525.10 | 508.00 | 520.00 | 520.00 | 4,935 |
| 13 Jun 2024 | 524.00 | 527.10 | 507.95 | 511.85 | 511.85 | 2,177 |
| 12 Jun 2024 | 494.55 | 525.00 | 490.95 | 515.15 | 515.15 | 4,619 |
| 11 Jun 2024 | 487.50 | 496.25 | 484.60 | 489.25 | 489.25 | 1,737 |
| 10 Jun 2024 | 492.00 | 492.00 | 484.00 | 486.95 | 486.95 | 2,691 |
| 07 Jun 2024 | 475.60 | 484.55 | 469.90 | 483.70 | 483.70 | 2,229 |
| 06 Jun 2024 | 452.40 | 477.85 | 452.40 | 475.90 | 475.90 | 7,067 |
| 05 Jun 2024 | 436.05 | 452.80 | 425.50 | 443.95 | 443.95 | 3,914 |
| 04 Jun 2024 | 468.00 | 468.00 | 412.10 | 430.05 | 430.05 | 8,788 |
| 03 Jun 2024 | 476.40 | 476.40 | 462.70 | 465.00 | 465.00 | 5,547 |
| 31 May 2024 | 476.75 | 476.95 | 460.05 | 462.40 | 462.40 | 5,896 |
| 30 May 2024 | 476.30 | 478.85 | 465.30 | 467.40 | 467.40 | 2,519 |
| 29 May 2024 | 472.40 | 479.25 | 468.60 | 471.95 | 471.95 | 1,650 |
| 28 May 2024 | 491.85 | 491.85 | 474.00 | 475.30 | 475.30 | 4,058 |
| 27 May 2024 | 501.50 | 504.75 | 487.65 | 490.25 | 490.25 | 2,018 |
| 24 May 2024 | 518.10 | 521.25 | 498.30 | 501.50 | 501.50 | 5,059 |
| 23 May 2024 | 523.50 | 528.75 | 490.25 | 523.50 | 523.50 | 6,207 |
| 22 May 2024 | 521.05 | 527.80 | 516.15 | 519.75 | 519.75 | 9,395 |
| 21 May 2024 | 525.55 | 527.15 | 514.50 | 516.15 | 516.15 | 2,086 |
| 17 May 2024 | 521.30 | 532.30 | 521.15 | 523.15 | 523.15 | 987 |
| 16 May 2024 | 526.25 | 527.10 | 512.40 | 516.55 | 516.55 | 3,625 |
| 15 May 2024 | 522.35 | 531.15 | 516.60 | 519.45 | 519.45 | 1,066 |
| 14 May 2024 | 514.00 | 524.85 | 512.80 | 519.80 | 519.80 | 4,206 |
| 13 May 2024 | 508.85 | 518.60 | 486.20 | 512.90 | 512.90 | 5,491 |
| 10 May 2024 | 498.70 | 512.00 | 489.85 | 503.10 | 503.10 | 2,992 |
| 09 May 2024 | 522.05 | 522.05 | 487.10 | 488.90 | 488.90 | 3,529 |
| 08 May 2024 | 523.05 | 526.50 | 497.00 | 521.80 | 521.80 | 3,530 |
| 07 May 2024 | 512.15 | 520.80 | 493.15 | 501.30 | 501.30 | 5,015 |
| 06 May 2024 | 545.80 | 545.80 | 508.20 | 511.10 | 511.10 | 1,946 |
| 03 May 2024 | 549.30 | 549.30 | 517.00 | 522.75 | 522.75 | 1,476 |
| 02 May 2024 | 545.30 | 545.30 | 528.45 | 529.95 | 529.95 | 5,825 |
| 30 Apr 2024 | 571.65 | 573.00 | 541.55 | 543.00 | 543.00 | 18,032 |
| 29 Apr 2024 | 544.15 | 573.00 | 541.50 | 568.50 | 568.50 | 32,448 |
| 26 Apr 2024 | 534.20 | 546.00 | 525.80 | 542.60 | 542.60 | 4,649 |
| 25 Apr 2024 | 517.60 | 543.75 | 516.50 | 525.55 | 525.55 | 18,720 |
| 24 Apr 2024 | 480.50 | 528.00 | 479.80 | 516.10 | 516.10 | 25,656 |
| 23 Apr 2024 | 486.95 | 486.95 | 474.10 | 478.85 | 478.85 | 4,006 |
| 22 Apr 2024 | 483.90 | 488.05 | 474.55 | 481.65 | 481.65 | 12,398 |
| 19 Apr 2024 | 438.10 | 494.65 | 438.05 | 476.00 | 476.00 | 21,561 |
| 18 Apr 2024 | 433.45 | 459.35 | 433.45 | 449.25 | 449.25 | 3,174 |
| 16 Apr 2024 | 435.00 | 441.35 | 427.95 | 435.85 | 435.85 | 3,188 |
| 15 Apr 2024 | 441.05 | 445.30 | 434.75 | 437.75 | 437.75 | 815 |
| 12 Apr 2024 | 445.55 | 454.00 | 445.00 | 448.75 | 448.75 | 2,665 |
| 10 Apr 2024 | 453.65 | 453.70 | 446.00 | 449.90 | 449.90 | 743 |
| 09 Apr 2024 | 461.80 | 464.70 | 444.80 | 448.60 | 448.60 | 2,454 |
| 08 Apr 2024 | 468.00 | 468.70 | 457.70 | 457.85 | 457.85 | 1,857 |
| 05 Apr 2024 | 457.50 | 469.00 | 456.35 | 465.25 | 465.25 | 4,475 |
| 04 Apr 2024 | 457.05 | 458.75 | 451.00 | 456.70 | 456.70 | 931 |
| 03 Apr 2024 | 445.85 | 457.30 | 444.20 | 453.90 | 453.90 | 2,816 |
| 02 Apr 2024 | 425.50 | 448.70 | 425.50 | 444.85 | 444.85 | 3,068 |
| 01 Apr 2024 | 414.85 | 433.90 | 414.85 | 430.80 | 430.80 | 2,880 |
| 28 Mar 2024 | 417.05 | 418.65 | 409.00 | 410.50 | 410.50 | 2,256 |
| 27 Mar 2024 | 420.00 | 422.00 | 407.95 | 410.45 | 410.45 | 11,313 |
| 26 Mar 2024 | 425.40 | 428.90 | 409.70 | 411.90 | 411.90 | 6,259 |
| 22 Mar 2024 | 427.50 | 434.00 | 424.65 | 425.40 | 425.40 | 4,829 |
| 21 Mar 2024 | 424.00 | 432.20 | 421.65 | 425.95 | 425.95 | 7,488 |
| 20 Mar 2024 | 422.90 | 426.45 | 406.40 | 420.25 | 420.25 | 6,284 |
| 19 Mar 2024 | 425.25 | 428.20 | 420.00 | 422.10 | 422.10 | 2,799 |
| 18 Mar 2024 | 425.85 | 436.45 | 420.35 | 424.20 | 424.20 | 7,513 |
| 15 Mar 2024 | 433.90 | 440.50 | 418.00 | 425.80 | 425.80 | 5,607 |
| 14 Mar 2024 | 414.70 | 436.40 | 409.25 | 433.05 | 433.05 | 11,490 |
| 13 Mar 2024 | 453.05 | 453.90 | 411.10 | 420.20 | 420.20 | 6,804 |
| 12 Mar 2024 | 464.00 | 465.35 | 449.75 | 450.00 | 450.00 | 3,032 |
| 11 Mar 2024 | 468.60 | 470.65 | 461.75 | 464.05 | 464.05 | 2,340 |
| 07 Mar 2024 | 461.75 | 468.50 | 460.00 | 466.10 | 466.10 | 1,640 |
| 06 Mar 2024 | 472.25 | 474.80 | 454.95 | 458.30 | 458.30 | 1,824 |
| 05 Mar 2024 | 484.25 | 485.10 | 471.05 | 472.40 | 472.40 | 1,759 |
| 04 Mar 2024 | 494.95 | 494.95 | 478.00 | 479.40 | 479.40 | 1,031 |
| 01 Mar 2024 | 478.50 | 489.35 | 476.80 | 485.45 | 485.45 | 3,288 |
| 29 Feb 2024 | 469.00 | 493.45 | 466.25 | 471.30 | 471.30 | 1,998 |
| 28 Feb 2024 | 486.35 | 486.35 | 467.00 | 469.40 | 469.40 | 3,066 |
| 27 Feb 2024 | 490.25 | 499.80 | 477.35 | 483.55 | 483.55 | 4,461 |
| 26 Feb 2024 | 497.60 | 509.55 | 489.00 | 493.30 | 493.30 | 8,584 |
| 23 Feb 2024 | 492.00 | 525.00 | 492.00 | 502.90 | 502.90 | 14,311 |
| 22 Feb 2024 | 488.20 | 495.45 | 480.00 | 491.10 | 491.10 | 2,679 |
| 21 Feb 2024 | 494.05 | 499.80 | 486.20 | 488.10 | 488.10 | 4,274 |
| 20 Feb 2024 | 503.20 | 504.25 | 491.40 | 496.00 | 496.00 | 2,200 |
| 19 Feb 2024 | 492.00 | 520.70 | 492.00 | 503.05 | 503.05 | 8,951 |
| 16 Feb 2024 | 489.00 | 496.55 | 485.20 | 491.40 | 491.40 | 6,517 |
| 15 Feb 2024 | 496.50 | 511.70 | 480.05 | 484.90 | 484.90 | 4,632 |
| 14 Feb 2024 | 470.00 | 498.30 | 461.60 | 491.25 | 491.25 | 1,737 |
| 13 Feb 2024 | 470.05 | 518.20 | 470.05 | 475.20 | 475.20 | 2,646 |
| 12 Feb 2024 | 516.00 | 518.20 | 470.00 | 479.95 | 479.95 | 6,337 |
| 09 Feb 2024 | 531.05 | 544.85 | 515.00 | 516.20 | 516.20 | 7,131 |
| 08 Feb 2024 | 555.00 | 556.00 | 528.60 | 530.45 | 530.45 | 5,769 |
| 07 Feb 2024 | 555.95 | 559.25 | 550.15 | 554.55 | 554.55 | 3,451 |
| 06 Feb 2024 | 559.60 | 561.25 | 551.10 | 552.75 | 552.75 | 1,362 |
| 05 Feb 2024 | 540.05 | 573.50 | 540.05 | 559.75 | 559.75 | 4,433 |
| 02 Feb 2024 | 551.65 | 555.50 | 543.00 | 545.55 | 545.55 | 5,584 |
| 01 Feb 2024 | 556.00 | 559.70 | 545.80 | 551.65 | 551.65 | 3,098 |
| 31 Jan 2024 | 562.95 | 567.00 | 551.00 | 560.85 | 560.85 | 7,658 |
| 30 Jan 2024 | 532.20 | 575.05 | 525.50 | 551.35 | 551.35 | 13,899 |
| 29 Jan 2024 | 540.40 | 545.95 | 529.60 | 530.75 | 530.75 | 3,537 |
| 25 Jan 2024 | 526.70 | 545.10 | 525.00 | 543.35 | 543.35 | 1,685 |
| 24 Jan 2024 | 520.55 | 531.50 | 513.60 | 522.00 | 522.00 | 1,488 |
| 23 Jan 2024 | 538.10 | 544.30 | 516.10 | 518.95 | 518.95 | 4,670 |
| 19 Jan 2024 | 522.35 | 526.70 | 514.10 | 516.25 | 516.25 | 1,814 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 521.00 | 528.95 | 515.00 | 517.85 | 517.85 | 5,304 |
| 16 Jan 2024 | 553.40 | 553.40 | 522.05 | 529.15 | 529.15 | 8,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.