NSE - Delayed Quote INR

Isgec Heavy Engineering Limited (ISGEC.NS)

1,261.00
+2.70
+(0.21%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251,258.301,270.001,250.001,261.001,261.0057,454
Jun 10, 20251,264.001,276.701,255.601,258.301,258.3036,082
Jun 9, 20251,255.501,270.001,239.301,258.901,258.9055,108
Jun 6, 20251,275.901,281.301,236.701,242.201,242.20109,111
Jun 5, 20251,208.601,281.301,203.101,268.901,268.90249,331
Jun 4, 20251,250.001,250.001,190.101,199.001,199.00391,997
Jun 3, 20251,212.001,234.001,181.001,186.401,186.4048,764
Jun 2, 20251,220.001,231.501,194.701,200.601,200.6036,568
May 30, 20251,268.001,268.001,205.001,212.901,212.90158,049
May 29, 20251,270.001,278.001,234.101,257.901,257.90131,357
May 28, 20251,251.601,275.001,250.001,272.401,272.4052,828
May 27, 20251,265.001,268.901,247.901,251.601,251.6040,135
May 26, 20251,236.001,281.301,227.401,255.501,255.50122,022
May 23, 20251,255.301,264.501,232.301,236.201,236.2050,653
May 22, 20251,198.501,267.601,180.301,251.101,251.10249,202
May 21, 20251,135.001,182.501,135.001,175.901,175.9099,663
May 20, 20251,168.401,182.501,121.701,129.401,129.4067,289
May 19, 20251,183.501,183.501,165.001,168.401,168.4025,503
May 16, 20251,167.201,181.501,155.201,170.901,170.9059,381
May 15, 20251,156.001,170.001,148.901,160.401,160.4040,677
May 14, 20251,102.001,161.001,100.001,156.001,156.0081,136
May 13, 20251,116.001,138.401,087.101,096.601,096.6081,439
May 12, 20251,081.001,118.301,080.001,107.501,107.5044,508
May 9, 20251,044.001,064.701,023.401,054.001,054.0088,756
May 8, 20251,070.001,116.401,043.001,052.001,052.0086,878
May 7, 20251,080.001,080.001,041.301,063.801,063.8047,814
May 6, 20251,086.801,092.001,046.001,052.801,052.8044,446
May 5, 20251,055.801,089.001,022.301,076.001,076.0086,677
May 2, 20251,100.001,120.401,036.001,045.901,045.90191,567
Apr 30, 20251,148.401,172.901,120.201,130.001,130.0070,350
Apr 29, 20251,185.201,211.101,157.501,165.301,165.3098,867
Apr 28, 20251,228.201,259.001,170.101,176.401,176.4078,432
Apr 25, 20251,238.001,250.701,159.601,213.001,213.00125,676
Apr 24, 20251,185.001,264.701,163.501,237.901,237.90230,834
Apr 23, 20251,140.901,187.001,118.801,180.401,180.40104,370
Apr 22, 20251,108.001,142.001,091.001,135.301,135.30110,993
Apr 21, 20251,091.001,118.501,061.101,106.001,106.0068,533
Apr 17, 20251,111.001,134.001,085.001,090.701,090.7048,467
Apr 16, 20251,083.201,110.701,074.601,099.901,099.9045,219
Apr 15, 20251,065.001,089.701,057.601,083.201,083.2068,044
Apr 11, 20251,030.001,040.001,000.551,033.201,033.20309,548
Apr 9, 20251,037.301,037.30986.501,002.451,002.45109,329
Apr 8, 20251,007.701,056.50999.901,037.301,037.30472,369
Apr 7, 2025909.001,006.70903.35992.80992.8099,097
Apr 4, 20251,113.801,113.801,065.001,069.551,069.5579,896
Apr 3, 20251,061.501,128.301,061.501,115.951,115.9595,752
Apr 2, 20251,076.451,100.001,055.601,082.501,082.5038,327
Apr 1, 20251,052.001,088.501,022.501,075.351,075.3583,623
Mar 28, 20251,049.351,087.45996.951,049.801,049.80211,724
Mar 27, 20251,036.951,072.701,033.501,049.251,049.25342,636
Mar 26, 20251,070.001,075.951,042.001,046.101,046.1046,753
Mar 25, 20251,080.001,104.601,051.001,076.701,076.7082,749
Mar 24, 20251,069.401,104.001,068.151,079.401,079.40103,884
Mar 21, 2025983.051,088.75978.501,076.101,076.101,101,202
Mar 20, 20251,013.451,023.75977.30983.05983.05319,290
Mar 19, 20251,001.351,033.00999.151,006.001,006.00104,517
Mar 18, 2025969.70969.70969.70969.70969.70-
Mar 17, 2025945.30976.00929.55969.70969.70133,331
Mar 13, 2025980.45983.85936.20945.30945.30109,365
Mar 12, 2025976.90996.90961.85980.50980.5086,118
Mar 11, 2025983.901,000.95959.95972.35972.35157,054
Mar 10, 20251,006.351,016.25962.60986.25986.25313,741
Mar 7, 20251,007.101,024.00996.001,006.351,006.3591,981
Mar 6, 20251,015.001,047.15981.25999.10999.10297,349
Mar 5, 2025979.951,018.00979.951,007.801,007.80126,615
Mar 4, 2025953.10995.00940.10975.10975.10182,161
Mar 3, 2025926.95969.70908.60961.70961.70154,428
Feb 28, 2025973.10988.40927.40930.05930.05125,005
Feb 27, 2025977.851,005.05969.90987.95987.95235,958
Feb 25, 2025985.001,012.05962.50991.25991.25117,287
Feb 24, 2025979.451,002.10961.00988.00988.00210,087
Feb 21, 2025933.001,015.00928.00994.35994.35617,393
Feb 20, 2025945.051,017.85842.40933.05933.052,629,483
Feb 19, 2025901.20957.45901.20951.05951.0574,188
Feb 18, 2025900.05950.00875.15914.90914.9074,506
Feb 17, 2025954.00968.65897.30927.85927.85152,086
Feb 14, 2025998.40999.00946.05962.35962.3541,295
Feb 13, 20251,001.751,016.80987.25997.70997.7044,595
Feb 12, 2025995.001,025.70950.001,001.751,001.75104,404
Feb 11, 20251,047.551,047.55982.001,000.001,000.00177,913
Feb 10, 20251,104.051,111.851,076.151,088.551,088.5536,058
Feb 7, 20251,126.801,129.251,096.301,106.051,106.0570,042
Feb 6, 20251,126.451,143.201,118.001,124.601,124.6037,708
Feb 5, 20251,113.901,145.001,107.501,122.501,122.5043,441
Feb 4, 20251,125.101,136.501,100.801,113.801,113.8058,609
Feb 3, 20251,156.251,167.701,069.001,104.251,104.2567,188
Feb 1, 20251,148.751,209.001,137.001,156.251,156.2567,330
Jan 31, 20251,104.951,169.251,104.951,158.151,158.1558,688
Jan 30, 20251,085.051,120.951,083.001,096.651,096.6590,574
Jan 29, 20251,088.351,116.501,075.001,085.051,085.0583,409
Jan 28, 20251,052.001,095.001,010.601,081.751,081.7598,478
Jan 27, 20251,110.951,111.001,047.151,051.801,051.80126,876
Jan 24, 20251,178.701,183.951,098.051,113.451,113.4582,550
Jan 23, 20251,175.801,206.301,173.101,177.101,177.1055,345
Jan 22, 20251,240.451,249.701,158.651,175.851,175.8598,265
Jan 21, 20251,278.001,279.951,231.101,243.001,243.0073,248
Jan 20, 20251,225.051,284.051,220.001,271.601,271.60171,052
Jan 17, 20251,232.001,244.401,212.001,218.201,218.2047,834
Jan 16, 20251,235.901,265.001,219.301,231.501,231.5078,048
Jan 15, 20251,235.001,256.901,208.601,225.651,225.6565,556
Jan 14, 20251,217.951,278.801,204.051,225.101,225.10154,560
Jan 13, 20251,294.751,310.751,204.201,209.251,209.2581,622
Jan 10, 20251,366.201,366.201,301.601,314.451,314.4568,237
Jan 9, 20251,441.651,460.751,355.001,366.201,366.20142,984
Jan 8, 20251,449.601,477.551,432.851,441.651,441.6577,163
Jan 7, 20251,430.701,472.001,422.901,446.751,446.7559,123
Jan 6, 20251,451.251,462.851,414.351,434.151,434.1583,290
Jan 3, 20251,490.001,495.251,447.151,451.251,451.2562,526
Jan 2, 20251,439.001,532.001,439.001,486.901,486.90185,350
Jan 1, 20251,449.801,467.901,429.101,438.251,438.2532,043
Dec 31, 20241,426.901,450.001,409.701,442.551,442.5551,190
Dec 30, 20241,479.551,499.951,415.001,426.251,426.25111,246
Dec 27, 20241,506.551,508.651,480.001,494.451,494.4537,735
Dec 26, 20241,486.201,504.751,472.601,499.201,499.2072,777
Dec 24, 20241,494.001,494.001,467.901,486.201,486.2043,874
Dec 23, 20241,515.001,520.851,469.001,498.651,498.6556,659
Dec 20, 20241,544.851,558.801,505.251,511.851,511.8584,854
Dec 19, 20241,569.751,570.001,510.001,545.151,545.15134,234
Dec 18, 20241,580.001,596.951,550.101,569.751,569.7545,158
Dec 17, 20241,570.501,597.101,542.001,569.351,569.35202,766
Dec 16, 20241,593.751,608.851,545.001,563.951,563.95155,685
Dec 13, 20241,554.001,627.701,545.101,589.201,589.20324,175
Dec 12, 20241,610.351,610.351,557.101,566.201,566.2061,752
Dec 11, 20241,592.801,653.951,578.051,610.351,610.35249,147
Dec 10, 20241,540.001,675.551,540.001,569.951,569.95792,552
Dec 9, 20241,500.001,538.001,500.001,523.501,523.5068,966
Dec 6, 20241,498.151,513.551,485.001,499.451,499.4549,296
Dec 5, 20241,466.801,510.001,466.801,498.151,498.1587,825
Dec 4, 20241,470.001,488.851,453.101,466.401,466.4041,569
Dec 3, 20241,436.051,484.851,436.001,472.801,472.8093,456
Dec 2, 20241,455.001,487.451,430.251,436.701,436.70100,397
Nov 29, 20241,426.801,442.451,419.251,434.851,434.8552,532
Nov 28, 20241,420.251,437.001,390.001,425.301,425.3084,196
Nov 27, 20241,317.001,419.001,313.601,404.751,404.75156,233
Nov 26, 20241,290.001,330.001,289.951,310.401,310.4027,381
Nov 25, 20241,298.451,334.901,278.951,294.351,294.3552,608
Nov 22, 20241,289.551,298.951,270.051,288.401,288.4031,333
Nov 21, 20241,290.001,311.801,275.001,288.651,288.6538,289
Nov 19, 20241,283.601,327.751,274.751,289.501,289.5036,793
Nov 18, 20241,266.101,299.951,251.501,283.601,283.6048,467
Nov 14, 20241,249.951,297.951,231.051,266.951,266.9551,953
Nov 13, 20241,321.751,325.951,226.001,249.951,249.9571,531
Nov 12, 20241,359.401,371.151,313.751,324.551,324.5519,197
Nov 11, 20241,377.951,389.401,348.301,359.401,359.4019,201
Nov 8, 20241,360.001,379.901,348.801,375.401,375.4026,514
Nov 7, 20241,361.351,393.101,352.601,359.851,359.8526,208
Nov 6, 20241,325.101,374.751,319.951,360.901,360.9027,753
Nov 5, 20241,298.251,322.851,282.251,320.201,320.2041,601
Nov 4, 20241,350.551,351.301,294.151,306.501,306.5041,831
Nov 1, 20241,356.251,370.001,336.101,350.551,350.557,782
Oct 31, 20241,317.951,366.901,311.601,347.051,347.0533,082
Oct 30, 20241,305.751,357.101,292.401,323.101,323.1038,911
Oct 29, 20241,260.951,310.001,252.601,302.701,302.7029,171
Oct 28, 20241,257.501,278.751,232.051,264.401,264.4028,236
Oct 25, 20241,305.001,308.801,240.051,257.501,257.5048,121
Oct 24, 20241,345.001,345.001,290.001,304.151,304.1520,107
Oct 23, 20241,327.001,342.151,296.051,335.151,335.1543,795
Oct 22, 20241,385.001,387.401,307.501,317.251,317.2562,105
Oct 21, 20241,450.001,450.001,379.001,391.251,391.2535,075
Oct 18, 20241,419.001,446.501,388.651,439.701,439.7046,483
Oct 17, 20241,423.051,435.951,410.001,419.001,419.0031,964
Oct 16, 20241,447.301,460.001,422.001,430.451,430.4552,425
Oct 15, 20241,351.201,456.001,351.201,447.301,447.30162,944
Oct 14, 20241,331.001,371.901,331.001,364.101,364.1054,146
Oct 11, 20241,333.501,356.601,314.101,331.901,331.9034,493
Oct 10, 20241,306.001,364.851,306.001,338.401,338.4035,908
Oct 9, 20241,320.001,341.001,308.851,325.351,325.3538,283
Oct 8, 20241,239.501,338.001,227.101,327.351,327.3591,303
Oct 7, 20241,280.001,281.001,216.951,234.151,234.1593,752
Oct 4, 20241,342.901,355.151,266.051,283.501,283.5073,052
Oct 3, 20241,370.001,384.001,318.301,333.201,333.2054,102
Oct 1, 20241,366.351,400.001,357.051,388.901,388.9062,470
Sep 30, 20241,386.101,397.801,365.001,380.151,380.1559,805
Sep 27, 20241,405.501,416.451,381.201,386.101,386.1025,331
Sep 26, 20241,402.051,418.001,376.201,400.201,400.2041,371
Sep 25, 20241,425.001,430.451,369.751,395.201,395.2063,211
Sep 24, 20241,375.001,432.701,375.001,424.701,424.7056,262
Sep 23, 20241,379.801,399.901,367.301,381.851,381.8523,858
Sep 20, 20241,347.801,385.751,332.201,379.801,379.8059,357
Sep 19, 20241,402.201,414.001,313.151,342.301,342.3052,954
Sep 18, 20241,400.601,419.951,372.001,396.851,396.8560,609
Sep 17, 20241,361.001,409.851,354.901,400.601,400.60101,894
Sep 16, 20241,351.051,377.151,342.851,361.251,361.2538,922
Sep 13, 20241,349.001,375.401,340.001,346.451,346.4526,680
Sep 12, 20241,360.001,373.001,334.351,339.851,339.8525,882
Sep 11, 20241,355.851,375.001,347.901,354.201,354.2023,176
Sep 10, 20241,353.401,369.901,345.001,351.951,351.9519,986
Sep 9, 20241,374.001,374.001,335.001,345.501,345.5030,533
Sep 6, 20241,377.001,397.001,361.501,374.801,374.8038,908
Sep 5, 20241,395.651,402.951,360.001,380.201,380.2056,550
Sep 4, 20241,355.001,400.001,347.101,392.851,392.8549,200
Sep 3, 20241,373.001,398.501,358.001,366.001,366.0042,463
Sep 2, 20241,379.001,400.001,369.951,375.801,375.8040,601
Aug 30, 20241,446.001,549.001,366.351,378.951,378.95256,022
Aug 29, 20241,449.301,474.001,410.201,419.951,419.9548,664
Aug 28, 20241,470.001,486.251,437.401,447.801,447.8052,929
Aug 27, 20241,500.001,500.001,426.501,472.901,472.90130,492
Aug 26, 20241,427.201,539.551,410.101,490.851,490.85243,330
Aug 23, 20241,441.801,444.651,420.801,423.301,423.3026,017
Aug 22, 20241,473.701,481.401,431.001,437.251,437.2534,706
Aug 21, 2024 4 Dividend
Aug 21, 20241,470.251,498.001,464.251,473.701,473.7048,480
Aug 20, 20241,504.801,524.901,460.001,469.151,465.1552,078
Aug 19, 20241,497.551,516.151,466.101,501.201,497.1189,944
Aug 16, 20241,376.401,535.801,376.401,497.551,493.47295,667
Aug 14, 20241,390.701,400.751,340.051,360.451,356.7588,191
Aug 13, 20241,389.001,434.001,373.001,390.701,386.91148,634
Aug 12, 20241,350.001,414.851,350.001,386.201,382.43200,140
Aug 9, 20241,304.901,360.001,302.001,355.001,351.31301,406
Aug 8, 20241,338.451,349.701,268.101,297.551,294.02430,681
Aug 7, 20241,374.101,424.201,298.051,325.951,322.34142,101
Aug 6, 20241,404.501,430.951,347.301,358.401,354.70135,259
Aug 5, 20241,433.051,438.801,374.551,401.651,397.83108,478
Aug 2, 20241,523.501,533.601,442.601,460.201,456.22287,345
Aug 1, 20241,562.701,591.251,526.551,537.101,532.91176,040
Jul 31, 20241,553.151,588.401,529.751,562.701,558.45161,946
Jul 30, 20241,455.001,565.301,442.451,548.251,544.03246,846
Jul 29, 20241,414.501,467.001,406.001,455.551,451.5957,273
Jul 26, 20241,390.901,428.001,380.251,413.801,409.9523,211
Jul 25, 20241,381.251,434.401,365.051,389.751,385.9727,118
Jul 24, 20241,408.001,416.501,372.751,397.551,393.74137,449
Jul 23, 20241,383.251,419.401,294.551,409.551,405.71143,255
Jul 22, 20241,352.001,403.401,352.001,385.551,381.7850,004
Jul 19, 20241,406.001,406.001,356.001,387.951,384.17109,627
Jul 18, 20241,491.601,491.751,390.951,406.501,402.6792,519
Jul 16, 20241,470.801,504.901,459.951,491.601,487.5465,861
Jul 15, 20241,510.001,513.001,451.151,470.801,466.8089,137
Jul 12, 20241,450.001,523.051,441.101,500.351,496.27306,688
Jul 11, 20241,407.201,460.151,402.051,450.001,446.05187,818
Jul 10, 20241,395.601,425.001,351.551,401.001,397.19179,727
Jul 9, 20241,384.951,404.901,366.401,395.601,391.80159,206
Jul 8, 20241,356.351,386.601,328.001,382.851,379.08120,744
Jul 5, 20241,329.301,377.801,311.651,356.351,352.66175,608
Jul 4, 20241,284.201,349.001,276.001,321.751,318.15208,051
Jul 3, 20241,250.151,288.801,244.301,284.201,280.70140,966
Jul 2, 20241,224.001,259.901,217.001,247.651,244.2599,699
Jul 1, 20241,233.701,249.951,215.001,219.851,216.5338,814
Jun 28, 20241,263.001,271.401,233.351,245.001,241.61127,901
Jun 27, 20241,255.001,299.901,200.001,274.501,271.03121,174
Jun 26, 20241,270.001,271.051,242.001,252.751,249.3437,783
Jun 25, 20241,274.801,279.651,241.351,254.151,250.7446,668
Jun 24, 20241,250.001,284.951,243.701,271.601,268.1446,671
Jun 21, 20241,247.301,279.401,240.001,255.151,251.7362,262
Jun 20, 20241,257.451,296.851,235.301,247.301,243.9083,873
Jun 19, 20241,281.951,283.151,225.601,256.951,253.53107,412
Jun 18, 20241,211.001,289.201,197.001,281.951,278.46206,654
Jun 14, 20241,233.201,247.001,200.001,211.201,207.90108,994
Jun 13, 20241,230.001,256.001,206.401,231.351,228.00212,588
Jun 12, 20241,132.001,225.001,131.001,220.051,216.73317,002
Jun 11, 20241,149.001,150.801,123.001,132.351,129.2778,706

Related Tickers

GMMPFAUDLR.NS GMM Pfaudler Limited
1,140.50
+0.26%
 
TDPOWERSYS.NS TD Power Systems Limited
511.50
+3.41%
 
KIRLOSBROS.NS Kirloskar Brothers Limited
1,827.10
-1.14%
 
CUMMINSIND.NS Cummins India Limited
3,373.30
-0.45%
 
MTARTECH.NS MTAR Technologies Limited
1,721.90
-2.16%
 
GVT&D.NS GE Vernova T&D India Ltd
2,374.70
+3.24%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
902.30
+0.37%
 
GREAVESCOT.NS Greaves Cotton Limited
212.18
-0.53%
 
CUM.HA Cummins Inc
283.50
-0.87%
 
GALAPREC.BO Gala Precision Engineering Lim
934.35
-0.52%