Price Data Selection & Download
Igarashi Motors Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse IGARASHI FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1004.20
June 16, 2017
NSE Exchange
Share Price All Time Low
₹8.75
March 31, 2009
NSE Exchange
Highest Volume Trading Day
13,011,373
September 15, 2026 • ₹437.05
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
IGARASHI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹433.70 | ₹439.90 | ₹428.60 | ₹432.35 | 77,496 |
| 2026-09-17 | ₹428.00 | ₹436.90 | ₹426.00 | ₹428.80 | 91,945 |
| 2026-09-16 | ₹432.00 | ₹443.00 | ₹421.65 | ₹428.40 | 509,069 |
| 2026-09-15 | ₹414.90 | ₹476.90 | ₹411.00 | ₹437.05 | 13,011,373 |
| 2026-09-11 | ₹408.55 | ₹418.45 | ₹402.05 | ₹414.30 | 45,453 |
| 2026-09-10 | ₹412.10 | ₹415.45 | ₹406.00 | ₹408.30 | 39,876 |
| 2026-09-09 | ₹415.60 | ₹420.85 | ₹406.40 | ₹410.30 | 39,856 |
| 2026-09-08 | ₹412.05 | ₹417.50 | ₹412.05 | ₹415.60 | 27,204 |
| 2026-09-07 | ₹424.00 | ₹428.45 | ₹413.60 | ₹415.15 | 58,243 |
| 2026-09-04 | ₹416.25 | ₹428.00 | ₹416.25 | ₹422.75 | 40,948 |
| 2026-09-03 | ₹418.00 | ₹423.85 | ₹414.20 | ₹416.25 | 33,667 |
| 2026-09-02 | ₹421.05 | ₹421.75 | ₹412.10 | ₹415.00 | 32,627 |
| 2026-09-01 | ₹416.50 | ₹428.00 | ₹416.00 | ₹421.05 | 51,592 |
| 2026-08-31 | ₹429.00 | ₹432.15 | ₹416.00 | ₹419.95 | 29,408 |
| 2026-08-28 | ₹422.15 | ₹428.40 | ₹420.80 | ₹427.10 | 24,661 |
| 2026-08-27 | ₹427.00 | ₹432.85 | ₹420.05 | ₹420.80 | 49,708 |
| 2026-08-26 | ₹432.95 | ₹436.95 | ₹424.30 | ₹426.50 | 57,951 |
| 2026-08-25 | ₹430.60 | ₹432.50 | ₹425.25 | ₹427.55 | 45,964 |
| 2026-08-24 | ₹445.00 | ₹445.00 | ₹429.10 | ₹431.35 | 90,950 |
| 2026-08-21 | ₹447.20 | ₹453.00 | ₹442.05 | ₹444.10 | 44,462 |
| 2026-08-20 | ₹440.00 | ₹449.85 | ₹439.10 | ₹446.80 | 53,057 |
| 2026-08-19 | ₹450.00 | ₹451.95 | ₹437.00 | ₹438.90 | 56,091 |
| 2026-08-18 | ₹456.00 | ₹460.80 | ₹441.30 | ₹450.40 | 106,671 |
| 2026-08-17 | ₹454.20 | ₹468.60 | ₹452.60 | ₹454.90 | 82,691 |
| 2026-08-14 | ₹451.00 | ₹461.50 | ₹447.00 | ₹457.05 | 87,794 |
| 2026-08-13 | ₹445.25 | ₹457.70 | ₹445.20 | ₹450.65 | 53,839 |
| 2026-08-12 | ₹457.70 | ₹459.30 | ₹445.50 | ₹447.85 | 80,073 |
| 2026-08-11 | ₹459.50 | ₹461.15 | ₹452.95 | ₹457.80 | 89,136 |
| 2026-08-10 | ₹465.00 | ₹472.00 | ₹454.00 | ₹456.55 | 246,071 |
| 2026-08-07 | ₹491.00 | ₹502.00 | ₹461.40 | ₹465.15 | 688,069 |
| 2026-08-06 | ₹461.05 | ₹537.90 | ₹451.75 | ₹493.80 | 7,802,657 |
| 2026-08-05 | ₹462.50 | ₹469.80 | ₹459.00 | ₹461.05 | 36,422 |
| 2026-08-04 | ₹470.00 | ₹476.00 | ₹457.80 | ₹460.75 | 53,765 |
| 2026-08-03 | ₹451.40 | ₹469.90 | ₹451.40 | ₹467.15 | 57,816 |
| 2026-07-31 | ₹450.40 | ₹456.00 | ₹446.35 | ₹451.15 | 23,832 |
| 2026-07-30 | ₹458.15 | ₹458.15 | ₹442.80 | ₹445.00 | 29,013 |
| 2026-07-29 | ₹448.50 | ₹461.15 | ₹448.50 | ₹455.85 | 60,191 |
| 2026-07-28 | ₹455.65 | ₹456.80 | ₹444.65 | ₹447.05 | 33,453 |
| 2026-07-27 | ₹463.90 | ₹463.90 | ₹452.00 | ₹455.65 | 23,795 |
| 2026-07-24 | ₹443.30 | ₹459.30 | ₹436.45 | ₹456.10 | 49,460 |
| 2026-07-23 | ₹446.70 | ₹450.05 | ₹436.00 | ₹443.30 | 45,503 |
| 2026-07-22 | ₹454.85 | ₹466.00 | ₹445.10 | ₹447.55 | 51,265 |
| 2026-07-21 | ₹452.40 | ₹462.90 | ₹448.60 | ₹457.45 | 57,305 |
| 2026-07-20 | ₹455.50 | ₹459.00 | ₹450.00 | ₹452.40 | 41,060 |
| 2026-07-17 | ₹468.50 | ₹484.50 | ₹453.70 | ₹457.30 | 131,837 |
| 2026-07-16 | ₹466.35 | ₹476.00 | ₹465.95 | ₹468.00 | 36,883 |
| 2026-07-15 | ₹466.00 | ₹481.20 | ₹464.00 | ₹465.90 | 70,204 |
| 2026-07-14 | ₹468.45 | ₹472.65 | ₹462.10 | ₹464.00 | 41,835 |
| 2026-07-13 | ₹475.30 | ₹493.50 | ₹467.85 | ₹475.45 | 81,829 |
| 2026-07-10 | ₹475.20 | ₹478.60 | ₹469.55 | ₹475.30 | 55,154 |
| 2026-07-09 | ₹469.95 | ₹475.15 | ₹463.95 | ₹469.10 | 54,270 |
| 2026-07-08 | ₹466.90 | ₹482.70 | ₹454.95 | ₹463.30 | 125,716 |
| 2026-07-07 | ₹492.60 | ₹499.50 | ₹468.35 | ₹471.05 | 95,129 |
| 2026-07-06 | ₹500.00 | ₹503.95 | ₹481.35 | ₹491.65 | 198,934 |
| 2026-07-03 | ₹486.00 | ₹500.50 | ₹470.25 | ₹493.75 | 185,612 |
| 2026-07-02 | ₹480.40 | ₹493.00 | ₹476.50 | ₹482.80 | 137,415 |
| 2026-07-01 | ₹465.20 | ₹483.50 | ₹464.60 | ₹479.10 | 179,130 |
| 2026-06-30 | ₹457.50 | ₹465.50 | ₹451.30 | ₹459.30 | 135,025 |
| 2026-06-29 | ₹473.45 | ₹474.00 | ₹455.10 | ₹458.90 | 91,103 |
| 2026-06-25 | ₹486.50 | ₹486.50 | ₹471.00 | ₹473.45 | 147,071 |
| 2026-06-24 | ₹483.00 | ₹497.00 | ₹473.70 | ₹481.65 | 472,424 |
| 2026-06-23 | ₹466.05 | ₹496.95 | ₹465.45 | ₹481.80 | 1,031,116 |
| 2026-06-22 | ₹451.35 | ₹487.80 | ₹441.05 | ₹473.70 | 4,943,460 |
| 2026-06-19 | ₹392.00 | ₹418.85 | ₹390.15 | ₹414.30 | 492,699 |
| 2026-06-18 | ₹407.00 | ₹414.30 | ₹385.90 | ₹394.50 | 458,949 |
| 2026-06-17 | ₹380.75 | ₹444.75 | ₹380.75 | ₹410.45 | 9,411,972 |
| 2026-06-16 | ₹388.00 | ₹388.00 | ₹377.50 | ₹380.35 | 53,395 |
| 2026-06-15 | ₹381.90 | ₹383.30 | ₹375.70 | ₹378.25 | 42,267 |
| 2026-06-12 | ₹370.60 | ₹389.90 | ₹368.60 | ₹379.35 | 109,481 |
| 2026-06-11 | ₹370.40 | ₹370.40 | ₹360.35 | ₹365.75 | 26,530 |
| 2026-06-10 | ₹373.60 | ₹380.00 | ₹366.00 | ₹370.25 | 29,141 |
| 2026-06-09 | ₹368.15 | ₹381.80 | ₹363.10 | ₹375.05 | 31,138 |
| 2026-06-08 | ₹365.55 | ₹369.85 | ₹362.00 | ₹364.55 | 20,174 |
| 2026-06-05 | ₹371.00 | ₹377.00 | ₹366.00 | ₹367.80 | 26,037 |
| 2026-06-04 | ₹373.05 | ₹377.45 | ₹366.25 | ₹370.05 | 31,588 |
| 2026-06-03 | ₹379.75 | ₹379.75 | ₹370.85 | ₹372.85 | 21,577 |
| 2026-06-02 | ₹373.30 | ₹379.90 | ₹370.00 | ₹378.75 | 28,404 |
| 2026-06-01 | ₹374.00 | ₹383.95 | ₹371.10 | ₹374.45 | 58,752 |
| 2026-05-29 | ₹383.90 | ₹389.00 | ₹370.10 | ₹374.25 | 45,373 |
| 2026-05-27 | ₹385.60 | ₹397.85 | ₹380.10 | ₹382.80 | 44,769 |
| 2026-05-26 | ₹388.15 | ₹392.00 | ₹382.10 | ₹385.60 | 63,803 |
| 2026-05-25 | ₹386.30 | ₹394.60 | ₹385.10 | ₹388.75 | 30,211 |
| 2026-05-22 | ₹384.90 | ₹393.75 | ₹376.35 | ₹384.80 | 85,216 |
| 2026-05-21 | ₹405.00 | ₹407.05 | ₹374.05 | ₹384.90 | 564,255 |
| 2026-05-20 | ₹395.00 | ₹409.00 | ₹391.55 | ₹400.55 | 75,684 |
| 2026-05-19 | ₹390.70 | ₹404.00 | ₹389.60 | ₹398.15 | 64,401 |
| 2026-05-18 | ₹385.00 | ₹391.75 | ₹379.50 | ₹385.90 | 23,264 |
| 2026-05-15 | ₹397.50 | ₹405.40 | ₹389.80 | ₹391.95 | 43,537 |
| 2026-05-14 | ₹413.95 | ₹417.95 | ₹394.00 | ₹397.55 | 45,062 |
| 2026-05-13 | ₹407.50 | ₹421.00 | ₹407.10 | ₹408.80 | 41,144 |
| 2026-05-12 | ₹425.25 | ₹430.60 | ₹403.35 | ₹406.35 | 82,315 |
| 2026-05-11 | ₹428.00 | ₹440.95 | ₹424.75 | ₹430.60 | 135,060 |
| 2026-05-08 | ₹399.70 | ₹442.30 | ₹398.50 | ₹435.50 | 934,692 |
| 2026-05-07 | ₹398.00 | ₹400.65 | ₹391.55 | ₹397.55 | 67,408 |
| 2026-05-06 | ₹384.35 | ₹405.75 | ₹384.35 | ₹393.45 | 223,491 |
| 2026-05-05 | ₹383.95 | ₹385.75 | ₹379.00 | ₹382.45 | 47,789 |
| 2026-05-04 | ₹387.50 | ₹391.45 | ₹380.70 | ₹382.20 | 44,735 |
| 2026-04-30 | ₹381.00 | ₹389.00 | ₹376.55 | ₹387.30 | 69,393 |
| 2026-04-29 | ₹381.45 | ₹389.90 | ₹380.20 | ₹382.95 | 58,808 |
| 2026-04-28 | ₹391.40 | ₹396.00 | ₹380.00 | ₹381.45 | 84,673 |
| 2026-04-27 | ₹387.05 | ₹395.00 | ₹382.35 | ₹392.55 | 248,013 |
| 2026-04-24 | ₹361.00 | ₹389.00 | ₹358.05 | ₹385.75 | 272,764 |
| 2026-04-23 | ₹360.05 | ₹372.00 | ₹359.95 | ₹365.30 | 88,540 |
| 2026-04-22 | ₹339.95 | ₹374.40 | ₹338.00 | ₹360.55 | 538,687 |
| 2026-04-21 | ₹336.20 | ₹344.00 | ₹333.30 | ₹338.05 | 85,853 |
| 2026-04-20 | ₹349.90 | ₹350.05 | ₹335.30 | ₹336.20 | 69,651 |
| 2026-04-17 | ₹352.50 | ₹358.00 | ₹346.85 | ₹349.40 | 97,789 |
| 2026-04-16 | ₹352.60 | ₹358.40 | ₹345.60 | ₹349.85 | 154,424 |
| 2026-04-15 | ₹327.35 | ₹388.70 | ₹327.35 | ₹349.15 | 2,288,229 |
| 2026-04-13 | ₹317.00 | ₹328.75 | ₹312.55 | ₹323.95 | 84,946 |
| 2026-04-10 | ₹312.40 | ₹330.65 | ₹312.40 | ₹322.55 | 106,989 |
| 2026-04-09 | ₹317.85 | ₹324.00 | ₹310.00 | ₹312.25 | 57,536 |
| 2026-04-08 | ₹315.00 | ₹326.55 | ₹309.80 | ₹319.80 | 64,658 |
| 2026-04-07 | ₹304.25 | ₹307.70 | ₹301.00 | ₹304.25 | 14,975 |
| 2026-04-06 | ₹299.00 | ₹305.95 | ₹289.65 | ₹304.25 | 70,635 |
| 2026-04-02 | ₹285.00 | ₹298.80 | ₹281.00 | ₹294.60 | 46,476 |
| 2026-04-01 | ₹287.50 | ₹304.15 | ₹283.00 | ₹294.50 | 107,242 |
| 2026-03-30 | ₹291.05 | ₹296.55 | ₹271.05 | ₹273.45 | 99,913 |
| 2026-03-27 | ₹308.65 | ₹311.85 | ₹296.00 | ₹298.35 | 95,884 |
| 2026-03-25 | ₹300.40 | ₹321.00 | ₹300.00 | ₹312.05 | 129,130 |
| 2026-03-24 | ₹305.30 | ₹305.30 | ₹293.10 | ₹296.65 | 76,102 |
| 2026-03-23 | ₹314.00 | ₹314.00 | ₹294.90 | ₹298.05 | 65,206 |
| 2026-03-20 | ₹309.70 | ₹318.00 | ₹308.15 | ₹314.90 | 40,938 |
| 2026-03-19 | ₹311.00 | ₹315.00 | ₹305.05 | ₹306.40 | 27,236 |
| 2026-03-18 | ₹308.10 | ₹320.95 | ₹308.00 | ₹317.45 | 47,070 |
| 2026-03-17 | ₹306.60 | ₹314.85 | ₹305.75 | ₹310.00 | 38,871 |
| 2026-03-16 | ₹312.45 | ₹313.50 | ₹301.55 | ₹306.50 | 54,954 |
| 2026-03-13 | ₹322.80 | ₹322.80 | ₹309.65 | ₹312.45 | 40,692 |
| 2026-03-12 | ₹320.00 | ₹329.00 | ₹311.70 | ₹321.90 | 66,013 |
| 2026-03-11 | ₹323.00 | ₹325.70 | ₹316.00 | ₹319.05 | 52,504 |
| 2026-03-10 | ₹319.40 | ₹324.00 | ₹316.65 | ₹320.90 | 89,086 |
| 2026-03-09 | ₹325.00 | ₹325.00 | ₹311.65 | ₹314.20 | 35,333 |
| 2026-03-06 | ₹330.00 | ₹333.45 | ₹324.80 | ₹325.40 | 40,163 |
| 2026-03-05 | ₹340.95 | ₹340.95 | ₹325.30 | ₹329.15 | 61,440 |
| 2026-03-04 | ₹346.80 | ₹346.80 | ₹332.05 | ₹336.25 | 39,100 |
| 2026-03-02 | ₹336.00 | ₹353.70 | ₹336.00 | ₹348.35 | 28,511 |
| 2026-02-27 | ₹364.40 | ₹370.95 | ₹355.00 | ₹359.40 | 49,411 |
| 2026-02-26 | ₹356.40 | ₹384.50 | ₹356.40 | ₹364.40 | 155,011 |
| 2026-02-25 | ₹360.00 | ₹363.45 | ₹354.50 | ₹356.05 | 23,065 |
| 2026-02-24 | ₹365.95 | ₹365.95 | ₹354.00 | ₹358.20 | 29,108 |
| 2026-02-23 | ₹372.60 | ₹378.00 | ₹364.00 | ₹365.60 | 33,266 |
| 2026-02-20 | ₹368.60 | ₹381.40 | ₹365.00 | ₹367.25 | 48,593 |
| 2026-02-19 | ₹381.00 | ₹382.25 | ₹368.60 | ₹371.80 | 23,328 |
| 2026-02-18 | ₹380.00 | ₹384.90 | ₹378.35 | ₹380.80 | 18,572 |
| 2026-02-17 | ₹383.70 | ₹386.60 | ₹378.75 | ₹381.05 | 22,897 |
| 2026-02-16 | ₹371.00 | ₹386.25 | ₹364.80 | ₹383.70 | 61,598 |
| 2026-02-13 | ₹381.00 | ₹381.45 | ₹365.10 | ₹369.95 | 44,243 |
| 2026-02-12 | ₹386.00 | ₹394.55 | ₹382.05 | ₹384.10 | 45,109 |
| 2026-02-11 | ₹415.05 | ₹416.40 | ₹381.20 | ₹391.50 | 205,680 |
| 2026-02-10 | ₹414.00 | ₹428.00 | ₹411.35 | ₹413.25 | 63,314 |
| 2026-02-09 | ₹396.00 | ₹416.40 | ₹396.00 | ₹413.90 | 46,889 |
| 2026-02-06 | ₹401.70 | ₹401.70 | ₹388.00 | ₹396.20 | 24,173 |
| 2026-02-05 | ₹412.00 | ₹418.00 | ₹399.00 | ₹400.70 | 26,036 |
| 2026-02-04 | ₹405.50 | ₹414.00 | ₹402.60 | ₹412.55 | 35,387 |
| 2026-02-03 | ₹391.30 | ₹405.75 | ₹385.10 | ₹404.75 | 77,263 |
| 2026-02-02 | ₹393.10 | ₹393.75 | ₹371.15 | ₹379.75 | 68,815 |
| 2026-02-01 | ₹387.10 | ₹407.40 | ₹387.10 | ₹396.65 | 23,024 |
| 2026-01-30 | ₹375.20 | ₹404.50 | ₹375.20 | ₹399.25 | 61,470 |
| 2026-01-29 | ₹390.80 | ₹391.25 | ₹379.30 | ₹386.05 | 35,757 |
| 2026-01-28 | ₹368.95 | ₹399.00 | ₹368.00 | ₹393.60 | 67,872 |
| 2026-01-27 | ₹362.00 | ₹369.75 | ₹358.25 | ₹367.15 | 36,522 |
| 2026-01-23 | ₹374.00 | ₹374.95 | ₹366.00 | ₹369.90 | 33,899 |
| 2026-01-22 | ₹373.00 | ₹379.80 | ₹371.50 | ₹374.55 | 37,153 |
| 2026-01-21 | ₹355.55 | ₹375.05 | ₹354.30 | ₹372.35 | 82,871 |
| 2026-01-20 | ₹370.10 | ₹373.15 | ₹360.00 | ₹361.45 | 47,423 |
| 2026-01-19 | ₹381.00 | ₹385.90 | ₹371.50 | ₹374.40 | 53,154 |
| 2026-01-16 | ₹406.75 | ₹409.85 | ₹381.60 | ₹384.05 | 148,686 |
| 2026-01-14 | ₹411.00 | ₹421.35 | ₹404.00 | ₹406.75 | 93,979 |
| 2026-01-13 | ₹422.00 | ₹431.25 | ₹412.20 | ₹413.75 | 92,508 |
| 2026-01-12 | ₹426.00 | ₹429.50 | ₹417.75 | ₹423.65 | 47,018 |
| 2026-01-09 | ₹431.30 | ₹443.90 | ₹429.80 | ₹431.10 | 66,284 |
| 2026-01-08 | ₹448.65 | ₹455.75 | ₹436.80 | ₹439.95 | 47,614 |
| 2026-01-07 | ₹447.75 | ₹461.00 | ₹447.75 | ₹453.20 | 60,143 |
| 2026-01-06 | ₹471.75 | ₹472.50 | ₹451.35 | ₹455.75 | 132,701 |
| 2026-01-05 | ₹483.00 | ₹487.50 | ₹465.00 | ₹473.85 | 414,396 |
| 2026-01-02 | ₹438.05 | ₹495.00 | ₹438.05 | ₹464.60 | 8,309,186 |
| 2026-01-01 | ₹436.00 | ₹445.45 | ₹435.60 | ₹438.95 | 20,274 |
Igarashi Motors Share Price Performance Analysis (Jan 2003 - Sep 2026)
IGARASHI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.50%
₹438.95 → ₹432.35
Year to Date
Price Volatility
13.00%
Low Volatility
Year to Date
Average Daily Volume
354,701
Year to Date Average
NSE Exchange
Igarashi Motors Share Price History – Frequently Asked Questions
Common questions about IGARASHI historical data and records. Review IGARASHI P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Igarashi Motors (IGARASHI)?
The all-time high share price of Igarashi Motors was ₹1004.2 recorded on June 16, 2017 on the NSE exchange.
What is the all-time low share price of Igarashi Motors (IGARASHI)?
The all-time low share price of Igarashi Motors was ₹8.75 recorded on March 31, 2009 on the NSE exchange.
How can I download IGARASHI historical share price data?
You can download Igarashi Motors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IGARASHI shares?
The highest trading volume day for Igarashi Motors was 13,011,373 shares traded on September 15, 2026 on the NSE exchange, with share price at ₹437.05.