Singapore markets open in 7 hours 59 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,244.35 -33.16 (-0.63%) Dow
38,288.98 -397.34 (-1.03%) Nasdaq
16,687.70 -47.32 (-0.28%) Bitcoin USD
69,056.79 +1,006.42 (+1.48%) CMC Crypto 200
1,485.59 +17.65 (+1.20%)
Igarashi Motors India Limited (IGARASHI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 470.00 | 483.20 | 462.90 | 465.65 | 465.65 | 39,858 |
| 31 May 2024 | 467.30 | 477.65 | 460.10 | 462.20 | 462.20 | 44,609 |
| 30 May 2024 | 470.00 | 480.00 | 465.05 | 467.30 | 467.30 | 67,166 |
| 29 May 2024 | 467.50 | 479.65 | 467.50 | 472.40 | 472.40 | 35,517 |
| 28 May 2024 | 489.95 | 493.50 | 473.05 | 474.60 | 474.60 | 64,509 |
| 27 May 2024 | 497.00 | 505.65 | 488.05 | 489.95 | 489.95 | 54,706 |
| 24 May 2024 | 519.90 | 522.00 | 497.95 | 501.65 | 501.65 | 63,488 |
| 23 May 2024 | 523.85 | 529.45 | 490.25 | 523.30 | 523.30 | 119,935 |
| 22 May 2024 | 519.80 | 528.45 | 516.00 | 520.75 | 520.75 | 51,830 |
| 21 May 2024 | 526.80 | 527.75 | 514.05 | 515.60 | 515.60 | 41,303 |
| 17 May 2024 | 517.75 | 532.00 | 517.75 | 523.55 | 523.55 | 34,121 |
| 16 May 2024 | 524.65 | 527.75 | 513.55 | 517.80 | 517.80 | 50,204 |
| 15 May 2024 | 522.00 | 533.30 | 516.60 | 519.85 | 519.85 | 34,671 |
| 14 May 2024 | 514.10 | 526.45 | 510.85 | 521.55 | 521.55 | 57,054 |
| 13 May 2024 | 502.05 | 519.80 | 485.80 | 511.85 | 511.85 | 41,001 |
| 10 May 2024 | 500.90 | 512.80 | 490.95 | 502.80 | 502.80 | 57,149 |
| 09 May 2024 | 525.05 | 527.50 | 487.00 | 489.25 | 489.25 | 46,005 |
| 08 May 2024 | 502.70 | 527.40 | 497.35 | 521.15 | 521.15 | 53,190 |
| 07 May 2024 | 512.00 | 522.85 | 494.00 | 501.10 | 501.10 | 99,288 |
| 06 May 2024 | 529.00 | 529.00 | 509.00 | 512.00 | 512.00 | 55,234 |
| 03 May 2024 | 535.85 | 538.70 | 517.00 | 523.25 | 523.25 | 59,309 |
| 02 May 2024 | 544.00 | 547.65 | 528.05 | 530.20 | 530.20 | 99,525 |
| 30 Apr 2024 | 568.50 | 569.00 | 542.00 | 543.65 | 543.65 | 101,945 |
| 29 Apr 2024 | 544.70 | 574.85 | 542.05 | 568.50 | 568.50 | 263,844 |
| 26 Apr 2024 | 526.00 | 547.00 | 525.75 | 540.80 | 540.80 | 178,704 |
| 25 Apr 2024 | 517.00 | 545.00 | 516.05 | 526.00 | 526.00 | 211,114 |
| 24 Apr 2024 | 479.60 | 528.00 | 477.55 | 516.00 | 516.00 | 513,578 |
| 23 Apr 2024 | 483.80 | 484.80 | 474.30 | 479.25 | 479.25 | 43,316 |
| 22 Apr 2024 | 479.95 | 488.00 | 475.00 | 481.65 | 481.65 | 77,835 |
| 19 Apr 2024 | 444.20 | 494.50 | 436.05 | 472.75 | 472.75 | 378,697 |
| 18 Apr 2024 | 436.50 | 459.90 | 436.50 | 448.30 | 448.30 | 64,826 |
| 16 Apr 2024 | 432.00 | 440.95 | 431.85 | 435.25 | 435.25 | 20,323 |
| 15 Apr 2024 | 449.00 | 449.00 | 432.20 | 437.40 | 437.40 | 28,701 |
| 12 Apr 2024 | 446.00 | 453.95 | 444.05 | 450.65 | 450.65 | 45,106 |
| 10 Apr 2024 | 452.00 | 456.35 | 446.20 | 448.90 | 448.90 | 31,591 |
| 09 Apr 2024 | 459.00 | 467.00 | 442.25 | 450.30 | 450.30 | 41,704 |
| 08 Apr 2024 | 465.55 | 469.00 | 458.00 | 458.80 | 458.80 | 70,819 |
| 05 Apr 2024 | 458.00 | 469.15 | 454.05 | 465.55 | 465.55 | 53,505 |
| 04 Apr 2024 | 459.75 | 460.00 | 451.00 | 456.45 | 456.45 | 29,908 |
| 03 Apr 2024 | 440.05 | 457.95 | 440.05 | 454.60 | 454.60 | 42,780 |
| 02 Apr 2024 | 425.00 | 449.85 | 424.95 | 445.20 | 445.20 | 71,548 |
| 01 Apr 2024 | 413.90 | 434.00 | 413.90 | 430.90 | 430.90 | 51,743 |
| 28 Mar 2024 | 412.00 | 421.15 | 408.00 | 410.30 | 410.30 | 87,995 |
| 27 Mar 2024 | 416.00 | 423.60 | 407.25 | 411.90 | 411.90 | 142,452 |
| 26 Mar 2024 | 422.00 | 429.30 | 410.05 | 412.20 | 412.20 | 109,416 |
| 22 Mar 2024 | 423.90 | 435.00 | 423.90 | 426.00 | 426.00 | 78,486 |
| 21 Mar 2024 | 423.95 | 432.45 | 420.05 | 425.75 | 425.75 | 76,007 |
| 20 Mar 2024 | 422.90 | 427.50 | 405.30 | 419.95 | 419.95 | 97,303 |
| 19 Mar 2024 | 427.70 | 427.95 | 419.95 | 422.95 | 422.95 | 43,462 |
| 18 Mar 2024 | 426.95 | 432.55 | 420.60 | 424.25 | 424.25 | 64,999 |
| 15 Mar 2024 | 431.85 | 442.20 | 416.35 | 425.40 | 425.40 | 72,716 |
| 14 Mar 2024 | 418.70 | 437.30 | 411.55 | 431.85 | 431.85 | 72,690 |
| 13 Mar 2024 | 450.50 | 458.00 | 402.00 | 418.70 | 418.70 | 102,220 |
| 12 Mar 2024 | 465.45 | 466.45 | 449.45 | 450.10 | 450.10 | 78,765 |
| 11 Mar 2024 | 466.10 | 469.75 | 461.05 | 464.65 | 464.65 | 85,495 |
| 07 Mar 2024 | 459.25 | 471.90 | 459.20 | 466.10 | 466.10 | 53,756 |
| 06 Mar 2024 | 474.00 | 474.00 | 453.60 | 458.70 | 458.70 | 52,622 |
| 05 Mar 2024 | 480.15 | 483.80 | 470.00 | 472.90 | 472.90 | 43,144 |
| 04 Mar 2024 | 488.05 | 490.90 | 478.10 | 480.15 | 480.15 | 39,967 |
| 01 Mar 2024 | 472.60 | 491.00 | 472.60 | 482.85 | 482.85 | 59,888 |
| 29 Feb 2024 | 470.85 | 494.00 | 465.80 | 472.15 | 472.15 | 85,537 |
| 28 Feb 2024 | 486.80 | 490.30 | 466.00 | 470.85 | 470.85 | 73,170 |
| 27 Feb 2024 | 496.85 | 498.80 | 477.30 | 484.90 | 484.90 | 59,255 |
| 26 Feb 2024 | 495.00 | 510.10 | 486.05 | 493.10 | 493.10 | 126,841 |
| 23 Feb 2024 | 493.70 | 526.00 | 493.25 | 500.40 | 500.40 | 312,231 |
| 22 Feb 2024 | 489.00 | 495.00 | 479.00 | 490.95 | 490.95 | 41,726 |
| 21 Feb 2024 | 496.70 | 501.90 | 485.05 | 488.70 | 488.70 | 54,969 |
| 20 Feb 2024 | 506.00 | 506.00 | 492.00 | 496.00 | 496.00 | 47,132 |
| 19 Feb 2024 | 493.40 | 522.00 | 488.05 | 505.75 | 505.75 | 141,329 |
| 16 Feb 2024 | 485.25 | 497.00 | 485.25 | 490.30 | 490.30 | 43,593 |
| 15 Feb 2024 | 493.40 | 511.05 | 480.00 | 484.85 | 484.85 | 108,701 |
| 14 Feb 2024 | 472.00 | 499.90 | 460.15 | 493.40 | 493.40 | 55,363 |
| 13 Feb 2024 | 481.75 | 496.20 | 472.00 | 476.80 | 476.80 | 79,899 |
| 12 Feb 2024 | 512.10 | 519.50 | 470.15 | 481.75 | 481.75 | 97,108 |
| 09 Feb 2024 | 533.00 | 547.90 | 512.05 | 519.55 | 519.55 | 165,767 |
| 08 Feb 2024 | 556.00 | 558.05 | 529.05 | 531.30 | 531.30 | 78,339 |
| 07 Feb 2024 | 556.00 | 559.85 | 550.40 | 553.55 | 553.55 | 33,142 |
| 06 Feb 2024 | 552.30 | 564.45 | 550.85 | 552.50 | 552.50 | 48,397 |
| 05 Feb 2024 | 545.95 | 574.00 | 544.95 | 560.25 | 560.25 | 164,846 |
| 02 Feb 2024 | 552.15 | 557.05 | 544.00 | 545.95 | 545.95 | 44,479 |
| 01 Feb 2024 | 553.00 | 560.00 | 546.05 | 551.45 | 551.45 | 54,930 |
| 31 Jan 2024 | 553.00 | 568.85 | 550.05 | 560.30 | 560.30 | 89,472 |
| 30 Jan 2024 | 534.20 | 576.05 | 526.00 | 552.15 | 552.15 | 202,479 |
| 29 Jan 2024 | 547.70 | 549.00 | 530.00 | 530.45 | 530.45 | 46,766 |
| 25 Jan 2024 | 523.00 | 549.00 | 523.00 | 543.85 | 543.85 | 72,967 |
| 24 Jan 2024 | 520.00 | 533.85 | 512.85 | 522.75 | 522.75 | 53,266 |
| 23 Jan 2024 | 543.25 | 544.90 | 515.00 | 519.95 | 519.95 | 62,608 |
| 19 Jan 2024 | 522.50 | 526.60 | 514.25 | 516.50 | 516.50 | 49,581 |
| 18 Jan 2024 | 520.00 | 530.20 | 508.00 | 517.35 | 517.35 | 77,909 |
| 17 Jan 2024 | 525.35 | 529.00 | 515.05 | 518.50 | 518.50 | 49,667 |
| 16 Jan 2024 | 549.90 | 553.70 | 520.00 | 528.65 | 528.65 | 82,606 |
| 15 Jan 2024 | 557.70 | 559.20 | 539.25 | 543.85 | 543.85 | 65,030 |
| 12 Jan 2024 | 565.00 | 569.00 | 552.30 | 557.70 | 557.70 | 89,528 |
| 11 Jan 2024 | 544.00 | 569.70 | 543.25 | 560.40 | 560.40 | 177,106 |
| 10 Jan 2024 | 547.70 | 555.50 | 540.80 | 544.50 | 544.50 | 75,286 |
| 09 Jan 2024 | 550.00 | 563.00 | 541.40 | 545.10 | 545.10 | 87,697 |
| 08 Jan 2024 | 554.20 | 560.05 | 538.50 | 540.70 | 540.70 | 79,696 |
| 05 Jan 2024 | 524.80 | 568.00 | 519.00 | 554.15 | 554.15 | 552,367 |
| 04 Jan 2024 | 524.60 | 532.05 | 519.00 | 522.90 | 522.90 | 23,396 |
| 03 Jan 2024 | 528.70 | 535.00 | 522.00 | 523.60 | 523.60 | 35,803 |
| *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.