Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Isgec Heavy Engineering Limited (ISGEC.BO)

1,211.70
-27.55
(-2.22%)
At close: April 25 at 3:29:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,239.001,250.001,160.001,211.701,211.7010,654
Apr 24, 20251,180.651,263.751,165.101,239.251,239.2510,478
Apr 23, 20251,141.551,185.001,119.951,180.651,180.654,743
Apr 22, 20251,111.001,141.501,094.501,134.101,134.104,015
Apr 21, 20251,100.001,115.001,061.201,106.701,106.702,625
Apr 17, 20251,105.151,107.051,084.851,091.301,091.302,706
Apr 16, 20251,076.801,110.301,076.801,100.001,100.003,389
Apr 15, 20251,076.901,087.351,060.051,081.201,081.201,767
Apr 11, 20251,033.051,039.451,016.701,030.851,030.855,604
Apr 9, 20251,019.201,019.20986.301,003.051,003.05924
Apr 8, 20251,010.951,042.401,001.001,031.501,031.504,718
Apr 7, 2025951.001,010.10916.90995.50995.505,509
Apr 4, 20251,051.051,107.501,051.051,070.451,070.452,441
Apr 3, 20251,071.851,125.801,071.801,117.601,117.603,049
Apr 2, 20251,056.201,091.401,055.601,077.501,077.502,255
Apr 1, 20251,048.551,088.651,001.051,075.501,075.509,225
Mar 28, 20251,073.101,087.45997.001,048.551,048.5518,457
Mar 27, 20251,023.051,070.001,023.051,051.651,051.658,188
Mar 26, 20251,058.301,069.651,041.551,047.051,047.053,757
Mar 25, 20251,087.001,089.951,055.001,083.101,083.104,325
Mar 24, 20251,140.951,140.951,053.401,079.001,079.003,156
Mar 21, 2025986.451,087.70981.651,074.051,074.0522,332
Mar 20, 20251,044.951,044.95977.85984.45984.454,077
Mar 19, 20251,003.901,030.951,001.001,006.401,006.406,178
Mar 18, 2025968.651,008.35961.301,003.901,003.903,373
Mar 17, 2025999.85999.85931.35969.55969.552,849
Mar 13, 20251,020.101,020.10934.95944.10944.103,963
Mar 12, 2025980.95992.20960.70980.00980.008,805
Mar 11, 20251,006.001,006.00959.30971.45971.454,121
Mar 10, 20251,005.901,013.50962.70980.70980.705,941
Mar 7, 20251,014.301,022.30998.151,005.901,005.903,329
Mar 6, 20251,098.951,098.95986.55996.05996.059,700
Mar 5, 20251,014.951,019.45983.301,010.701,010.704,053
Mar 4, 2025925.05989.20925.05975.55975.554,923
Mar 3, 2025920.70967.95913.40962.50962.505,301
Feb 28, 2025937.80984.95926.10929.25929.252,709
Feb 27, 2025990.851,002.00970.25984.40984.403,738
Feb 25, 2025970.051,009.55961.75991.30991.302,671
Feb 24, 2025993.951,001.50960.00988.35988.354,534
Feb 21, 2025937.001,010.00930.90995.30995.3011,376
Feb 20, 2025985.301,016.30842.05934.65934.6531,032
Feb 19, 2025891.05955.00891.05949.70949.703,095
Feb 18, 2025920.00938.45875.05909.05909.054,662
Feb 17, 2025957.95968.35898.20928.95928.955,655
Feb 14, 2025996.30996.30946.05957.95957.952,493
Feb 13, 2025978.001,013.95978.00996.25996.252,000
Feb 12, 2025995.001,025.00951.05999.60999.604,473
Feb 11, 20251,020.051,051.90982.10998.90998.9013,813
Feb 10, 20251,129.951,129.951,077.351,090.151,090.152,442
Feb 7, 20251,111.001,149.351,097.651,106.651,106.652,288
Feb 6, 20251,139.951,143.951,116.951,126.101,126.101,766
Feb 5, 20251,125.001,141.501,110.051,121.651,121.652,293
Feb 4, 20251,124.651,135.001,104.001,114.601,114.602,450
Feb 3, 20251,154.351,154.351,071.601,102.251,102.252,784
Feb 1, 20251,128.751,208.151,128.751,152.001,152.004,641
Jan 31, 20251,089.151,165.901,089.151,158.101,158.102,787
Jan 30, 20251,105.951,121.951,076.051,094.201,094.204,483
Jan 29, 20251,080.101,115.951,078.001,085.651,085.653,661
Jan 28, 20251,046.051,094.601,013.901,082.101,082.107,550
Jan 27, 20251,090.601,111.401,048.301,053.301,053.306,784
Jan 24, 20251,176.401,178.001,105.001,114.801,114.803,076
Jan 23, 20251,189.351,205.001,174.401,176.401,176.4017,287
Jan 22, 20251,255.951,255.951,160.001,173.801,173.8010,442
Jan 21, 20251,281.951,281.951,232.001,244.401,244.406,503
Jan 20, 20251,227.001,284.301,224.901,272.301,272.305,526
Jan 17, 20251,263.301,263.301,212.801,218.801,218.801,874
Jan 16, 20251,240.001,259.301,220.001,232.251,232.252,299
Jan 15, 20251,283.951,283.951,210.001,222.101,222.103,717
Jan 14, 20251,273.951,278.351,206.301,227.151,227.157,282
Jan 13, 20251,280.051,308.201,206.001,211.151,211.153,573
Jan 10, 20251,364.651,364.651,302.901,313.151,313.154,447
Jan 9, 20251,598.951,598.951,362.001,367.001,367.005,800
Jan 8, 20251,445.001,476.701,432.051,440.501,440.5010,290
Jan 7, 20251,500.001,500.001,421.951,447.951,447.958,762
Jan 6, 20251,491.951,491.951,415.001,431.801,431.802,779
Jan 3, 20251,505.951,505.951,448.251,449.951,449.953,962
Jan 2, 20251,441.951,531.351,441.951,489.201,489.205,511
Jan 1, 20251,482.951,482.951,432.051,441.001,441.001,106
Dec 31, 20241,410.051,450.001,410.051,440.801,440.803,585
Dec 30, 20241,471.701,498.301,416.001,426.701,426.703,939
Dec 27, 20241,585.951,585.951,481.951,493.751,493.75852
Dec 26, 20241,575.001,575.001,481.651,497.351,497.35736
Dec 24, 20241,492.801,492.801,472.701,483.551,483.551,004
Dec 23, 20241,517.001,517.001,470.001,498.451,498.453,277
Dec 20, 20241,520.051,564.301,500.001,506.901,506.907,412
Dec 19, 20241,553.501,570.001,508.801,545.801,545.803,478
Dec 18, 20241,540.001,596.801,540.001,569.451,569.451,478
Dec 17, 20241,555.001,598.051,543.751,570.151,570.152,545
Dec 16, 20241,621.801,621.801,548.251,562.801,562.806,754
Dec 13, 20241,562.501,625.351,544.851,587.701,587.708,941
Dec 12, 20241,600.001,606.351,560.001,566.101,566.106,468
Dec 11, 20241,538.551,650.001,538.551,611.551,611.557,753
Dec 10, 20241,548.001,677.251,545.001,570.851,570.8514,307
Dec 9, 20241,469.501,536.501,469.501,522.801,522.802,158
Dec 6, 20241,511.151,514.851,485.401,499.051,499.055,147
Dec 5, 20241,494.501,509.951,470.051,499.401,499.402,415
Dec 4, 20241,450.051,487.001,450.051,465.201,465.203,535
Dec 3, 20241,455.351,483.001,434.901,473.901,473.902,832
Dec 2, 20241,459.951,485.901,426.051,435.501,435.502,837
Nov 29, 20241,402.851,441.951,402.851,434.001,434.003,972
Nov 28, 20241,415.001,438.951,391.001,425.951,425.952,782
Nov 27, 20241,297.051,419.751,297.051,401.051,401.0512,732
Nov 26, 20241,291.101,311.301,291.101,307.451,307.45576
Nov 25, 20241,288.251,332.901,281.001,293.201,293.203,322
Nov 22, 20241,285.101,298.951,270.901,288.901,288.901,303
Nov 21, 20241,265.051,307.301,265.051,286.701,286.701,784
Nov 19, 20241,285.001,326.601,284.451,290.101,290.101,216
Nov 18, 20241,270.001,299.951,254.351,280.501,280.502,254
Nov 14, 20241,242.001,295.701,233.001,264.151,264.154,425
Nov 13, 20241,324.101,328.451,224.401,258.901,258.907,579
Nov 12, 20241,359.601,368.101,319.601,326.701,326.701,127
Nov 11, 20241,387.951,388.401,351.351,359.351,359.353,620
Nov 8, 20241,345.001,380.301,345.001,370.801,370.801,793
Nov 7, 20241,385.001,393.951,353.201,358.101,358.101,946
Nov 6, 20241,301.801,374.001,301.801,362.151,362.152,358
Nov 4, 20241,330.001,346.901,295.051,306.301,306.303,295
Nov 1, 20241,349.201,365.801,333.351,351.901,351.90756
Oct 31, 20241,315.051,363.901,315.001,348.001,348.002,728
Oct 29, 20241,292.351,310.651,257.101,302.501,302.503,930
Oct 28, 20241,254.451,275.051,232.401,267.051,267.051,204
Oct 25, 20241,304.951,306.601,240.801,255.951,255.951,750
Oct 24, 20241,345.001,345.001,296.701,303.101,303.101,013
Oct 23, 20241,316.851,340.351,296.601,334.501,334.502,565
Oct 22, 20241,376.101,379.301,307.351,316.851,316.857,788
Oct 21, 20241,439.001,450.001,383.201,392.051,392.053,145
Oct 18, 20241,426.001,445.501,391.001,440.151,440.152,594
Oct 17, 20241,430.501,433.501,410.001,415.401,415.404,517
Oct 16, 20241,476.251,476.251,421.901,431.501,431.509,083
Oct 15, 20241,385.001,456.651,363.401,448.001,448.005,811
Oct 14, 20241,342.351,368.851,331.001,362.401,362.402,214
Oct 11, 20241,310.101,351.001,310.101,332.401,332.40955
Oct 10, 20241,305.001,361.001,305.001,336.801,336.801,646
Oct 9, 20241,321.001,339.151,308.851,324.651,324.652,271
Oct 8, 20241,233.301,336.701,228.851,328.551,328.553,376
Oct 7, 20241,307.701,307.701,218.001,233.901,233.904,477
Oct 4, 20241,315.001,355.401,268.101,282.051,282.053,862
Oct 3, 20241,360.051,382.001,316.601,333.051,333.056,666
Oct 1, 20241,382.501,399.001,358.251,389.101,389.1010,863
Sep 30, 20241,365.251,397.951,365.251,380.801,380.802,473
Sep 27, 20241,410.001,415.001,381.901,385.201,385.203,023
Sep 26, 20241,385.701,415.001,375.351,400.201,400.202,844
Sep 25, 20241,387.851,427.401,368.951,396.751,396.753,348
Sep 24, 20241,388.701,431.001,388.701,425.151,425.157,077
Sep 23, 20241,408.201,408.201,371.001,384.201,384.20564
Sep 20, 20241,347.001,385.001,330.801,377.951,377.952,565
Sep 19, 20241,401.001,403.101,314.001,340.851,340.853,043
Sep 18, 20241,397.051,415.951,370.601,393.051,393.054,143
Sep 17, 20241,358.451,410.001,358.451,401.551,401.553,118
Sep 16, 20241,376.501,376.501,345.251,360.051,360.052,120
Sep 13, 20241,360.001,374.351,337.451,342.901,342.902,854
Sep 12, 20241,355.001,368.901,335.001,342.601,342.603,227
Sep 11, 20241,377.401,377.401,350.101,355.201,355.201,233
Sep 10, 20241,356.901,368.451,346.551,350.401,350.401,166
Sep 9, 20241,364.351,364.851,338.151,343.051,343.051,583
Sep 6, 20241,387.951,397.301,364.551,373.701,373.701,541
Sep 5, 20241,390.551,403.301,361.201,376.301,376.301,981
Sep 4, 20241,363.951,398.351,349.701,390.551,390.551,827
Sep 3, 20241,390.001,398.301,357.601,363.951,363.952,903
Sep 2, 20241,382.001,398.251,370.001,376.101,376.104,009
Aug 30, 20241,411.501,548.001,367.051,382.001,382.008,761
Aug 29, 20241,445.001,475.801,411.501,419.301,419.304,271
Aug 28, 20241,442.101,482.301,438.351,445.751,445.751,820
Aug 26, 20241,430.101,525.001,410.851,491.151,491.1511,765
Aug 23, 20241,421.801,443.901,420.401,423.651,423.652,228
Aug 22, 20241,472.901,476.751,431.951,435.251,435.254,170
Aug 21, 2024 4 Dividend
Aug 21, 20241,472.651,497.551,464.901,473.951,473.954,488
Aug 20, 20241,503.001,525.551,460.001,469.751,465.757,314
Aug 19, 20241,524.301,524.301,465.151,504.301,500.216,947
Aug 16, 20241,355.001,536.601,355.001,494.401,490.3320,876
Aug 14, 20241,410.001,410.001,340.751,361.001,357.306,538
Aug 13, 20241,368.001,429.001,368.001,394.651,390.856,111
Aug 12, 20241,380.001,416.751,348.751,383.751,379.989,008
Aug 9, 20241,323.551,360.901,302.851,355.001,351.314,030
Aug 8, 20241,361.001,361.001,268.451,295.051,291.53210,821
Aug 7, 20241,398.801,398.801,300.001,325.001,321.398,244
Aug 6, 20241,378.101,427.451,348.551,357.201,353.5112,150
Aug 5, 20241,411.051,437.901,374.351,402.701,398.886,477
Aug 2, 20241,564.001,564.001,443.601,455.551,451.5910,628
Aug 1, 20241,571.951,590.451,526.651,533.851,529.686,715
Jul 31, 20241,564.301,587.551,529.651,563.001,558.759,764
Jul 30, 20241,475.001,563.601,445.351,550.451,546.2325,391
Jul 29, 20241,408.001,462.501,408.001,456.651,452.693,438
Jul 26, 20241,390.051,427.101,390.001,413.551,409.705,382
Jul 25, 20241,395.951,432.751,373.001,390.051,386.272,788
Jul 24, 20241,405.001,412.751,372.901,395.951,392.1516,517
Jul 23, 20241,355.001,418.001,299.201,414.151,410.306,852
Jul 22, 20241,341.001,404.001,341.001,383.951,380.183,164
Jul 19, 20241,405.001,405.001,356.551,386.651,382.885,934
Jul 18, 20241,488.001,488.001,392.301,405.451,401.636,197
Jul 16, 20241,479.951,503.951,460.551,488.451,484.405,058
Jul 15, 20241,529.701,529.701,451.001,471.151,467.155,069
Jul 12, 20241,436.251,521.001,436.251,498.001,493.9214,338
Jul 11, 20241,427.101,460.001,405.201,450.301,446.356,814
Jul 10, 20241,422.001,424.751,353.051,399.101,395.2915,057
Jul 9, 20241,380.001,405.001,366.451,400.101,396.298,305
Jul 8, 20241,321.651,385.501,321.651,381.851,378.0912,815
Jul 5, 20241,341.001,377.001,311.201,358.351,354.6512,336
Jul 4, 20241,286.851,348.001,279.801,320.301,316.7117,213
Jul 3, 20241,271.001,288.051,243.201,282.601,279.116,214
Jul 2, 20241,246.151,257.251,220.151,247.251,243.868,621
Jul 1, 20241,235.001,245.801,212.901,221.701,218.382,767
Jun 28, 20241,270.001,270.001,233.001,241.751,238.378,481
Jun 27, 20241,253.001,300.001,200.001,275.451,271.987,417
Jun 26, 20241,268.101,268.101,242.251,252.001,248.592,675
Jun 25, 20241,271.701,277.001,243.501,253.151,249.746,702
Jun 24, 20241,258.001,283.051,240.901,273.001,269.545,977
Jun 21, 20241,250.051,277.901,240.001,256.201,252.787,886
Jun 20, 20241,260.001,297.001,236.851,246.551,243.166,855
Jun 19, 20241,282.001,285.801,225.951,256.551,253.1310,576
Jun 18, 20241,190.001,287.901,190.001,281.051,277.5621,917
Jun 14, 20241,250.001,250.001,201.501,212.251,208.9520,039
Jun 13, 20241,239.451,255.551,210.001,231.501,228.1514,317
Jun 12, 20241,155.751,224.001,133.051,219.251,215.9326,747
Jun 11, 20241,174.901,174.901,122.551,133.051,129.976,279
Jun 10, 20241,146.001,174.451,123.951,150.551,147.426,515
Jun 7, 20241,117.551,150.001,116.701,146.601,143.4812,573
Jun 6, 20241,041.401,124.801,041.401,112.951,109.9239,805
Jun 5, 2024982.001,044.45949.451,034.401,031.5813,168
Jun 4, 20241,115.351,115.35963.90991.85989.1511,967
Jun 3, 20241,090.001,149.601,082.201,126.601,123.537,612
May 31, 2024989.351,113.40989.351,073.401,070.4841,645
May 30, 20241,124.951,124.95972.00986.15983.4737,878
May 29, 20241,180.001,205.951,164.351,173.151,169.968,340
May 28, 20241,215.001,220.001,161.051,172.801,169.6112,623
May 27, 20241,221.001,244.051,176.551,207.501,204.2113,627
May 24, 20241,154.951,199.001,094.001,187.751,184.5215,720
May 23, 20241,120.001,173.501,097.601,100.901,097.905,021
May 22, 20241,119.951,125.901,096.001,115.701,112.666,141
May 21, 20241,150.001,150.001,094.751,119.051,116.004,352
May 17, 20241,064.951,136.101,047.701,109.101,106.0813,520
May 16, 20241,019.101,048.001,005.001,044.051,041.216,042
May 15, 20241,030.001,035.601,002.001,014.501,011.743,421
May 14, 2024983.601,030.00983.601,020.551,017.772,803
May 13, 2024987.501,007.40959.55998.50995.783,189
May 10, 2024982.95997.40965.20980.20977.535,767
May 9, 20241,011.901,014.95962.95970.05967.416,132
May 8, 2024974.001,026.00973.451,008.001,005.2610,035
May 7, 20241,021.051,028.45967.95973.45970.8013,991
May 6, 20241,050.151,050.551,019.251,027.151,024.354,700
May 3, 20241,101.951,101.951,045.051,049.601,046.745,070
May 2, 20241,104.151,112.901,072.901,082.151,079.207,817
Apr 30, 20241,119.751,120.001,089.001,097.201,094.2113,229
Apr 29, 20241,102.551,140.001,096.601,121.551,118.5018,164
Apr 26, 20241,076.351,111.501,068.001,102.551,099.5511,903
Apr 25, 20241,058.951,080.001,044.851,065.951,063.056,936