Price Data Selection & Download
Isgec Heavy Engineering Share Price All Time Records & Statistics (May 2021 - Jul 2026)
1284 daily OHLCV records on NSE from May 2021 to July 2026. For live price, key ratios and fundamentals, see ISGEC share price.
Share Price All Time High
₹1675.55
December 10, 2024
NSE Exchange
Share Price All Time Low
₹417.85
March 28, 2023
NSE Exchange
Highest Volume Trading Day
2,710,122
May 30, 2023 • ₹588.85
NSE Exchange
Share Price History Data (May 2021 - Jul 2026)
ISGEC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹850.00 | ₹864.75 | ₹844.00 | ₹855.60 | 17,547 |
| 2026-07-23 | ₹870.00 | ₹870.00 | ₹851.05 | ₹854.75 | 21,138 |
| 2026-07-22 | ₹885.00 | ₹885.00 | ₹867.90 | ₹873.50 | 17,861 |
| 2026-07-21 | ₹886.05 | ₹890.45 | ₹876.45 | ₹879.95 | 19,857 |
| 2026-07-20 | ₹898.85 | ₹898.85 | ₹880.10 | ₹881.60 | 23,919 |
| 2026-07-17 | ₹893.00 | ₹907.95 | ₹881.80 | ₹895.90 | 24,539 |
| 2026-07-16 | ₹898.90 | ₹901.00 | ₹882.75 | ₹891.85 | 16,609 |
| 2026-07-15 | ₹905.00 | ₹906.20 | ₹890.10 | ₹892.70 | 21,745 |
| 2026-07-14 | ₹899.00 | ₹903.20 | ₹885.80 | ₹896.70 | 22,331 |
| 2026-07-13 | ₹902.25 | ₹907.00 | ₹890.05 | ₹899.75 | 34,100 |
| 2026-07-10 | ₹927.00 | ₹929.70 | ₹896.30 | ₹902.25 | 41,720 |
| 2026-07-09 | ₹896.25 | ₹926.80 | ₹895.00 | ₹923.85 | 93,020 |
| 2026-07-08 | ₹920.70 | ₹925.85 | ₹890.05 | ₹894.15 | 36,149 |
| 2026-07-07 | ₹925.00 | ₹934.20 | ₹915.00 | ₹927.95 | 36,348 |
| 2026-07-06 | ₹920.45 | ₹928.75 | ₹905.95 | ₹924.65 | 97,273 |
| 2026-07-03 | ₹924.45 | ₹929.50 | ₹910.35 | ₹920.45 | 17,557 |
| 2026-07-02 | ₹915.40 | ₹928.00 | ₹909.90 | ₹924.45 | 19,972 |
| 2026-07-01 | ₹925.05 | ₹930.00 | ₹915.00 | ₹918.90 | 15,710 |
| 2026-06-30 | ₹933.70 | ₹933.70 | ₹915.00 | ₹924.05 | 57,853 |
| 2026-06-29 | ₹918.00 | ₹930.00 | ₹907.95 | ₹923.70 | 23,363 |
| 2026-06-25 | ₹929.95 | ₹934.30 | ₹915.35 | ₹922.90 | 24,941 |
| 2026-06-24 | ₹940.80 | ₹949.45 | ₹920.90 | ₹926.40 | 30,922 |
| 2026-06-23 | ₹957.15 | ₹965.00 | ₹931.00 | ₹942.85 | 30,708 |
| 2026-06-22 | ₹935.00 | ₹987.95 | ₹930.05 | ₹957.15 | 85,948 |
| 2026-06-19 | ₹926.05 | ₹929.55 | ₹912.80 | ₹925.00 | 17,545 |
| 2026-06-18 | ₹925.35 | ₹930.60 | ₹915.25 | ₹925.65 | 26,778 |
| 2026-06-17 | ₹919.60 | ₹935.00 | ₹900.90 | ₹920.75 | 32,442 |
| 2026-06-16 | ₹928.00 | ₹928.00 | ₹912.00 | ₹922.15 | 25,815 |
| 2026-06-15 | ₹929.90 | ₹933.80 | ₹915.15 | ₹925.30 | 87,688 |
| 2026-06-12 | ₹875.10 | ₹914.55 | ₹875.10 | ₹910.00 | 44,246 |
| 2026-06-11 | ₹871.00 | ₹895.00 | ₹865.55 | ₹878.05 | 43,432 |
| 2026-06-10 | ₹907.00 | ₹910.95 | ₹877.70 | ₹882.60 | 38,698 |
| 2026-06-09 | ₹909.80 | ₹909.80 | ₹889.90 | ₹900.25 | 44,012 |
| 2026-06-08 | ₹927.00 | ₹927.00 | ₹895.25 | ₹900.90 | 29,332 |
| 2026-06-05 | ₹925.90 | ₹951.00 | ₹918.70 | ₹928.15 | 59,689 |
| 2026-06-04 | ₹918.00 | ₹930.30 | ₹906.85 | ₹919.55 | 62,631 |
| 2026-06-03 | ₹903.90 | ₹924.15 | ₹882.00 | ₹917.75 | 52,850 |
| 2026-06-02 | ₹905.65 | ₹914.25 | ₹881.55 | ₹899.45 | 64,751 |
| 2026-06-01 | ₹940.00 | ₹940.00 | ₹901.30 | ₹905.55 | 102,045 |
| 2026-05-29 | ₹1037.80 | ₹1071.70 | ₹923.00 | ₹929.80 | 295,677 |
| 2026-05-27 | ₹1054.00 | ₹1056.90 | ₹1026.00 | ₹1032.30 | 39,113 |
| 2026-05-26 | ₹1070.80 | ₹1073.90 | ₹1042.50 | ₹1045.60 | 49,285 |
| 2026-05-25 | ₹1090.00 | ₹1090.00 | ₹1053.60 | ₹1060.20 | 55,897 |
| 2026-05-22 | ₹1085.00 | ₹1087.50 | ₹1066.10 | ₹1078.40 | 31,707 |
| 2026-05-21 | ₹1080.00 | ₹1113.90 | ₹1063.00 | ₹1073.60 | 123,153 |
| 2026-05-20 | ₹1065.70 | ₹1066.40 | ₹1046.00 | ₹1060.30 | 23,204 |
| 2026-05-19 | ₹1063.00 | ₹1078.00 | ₹1051.50 | ₹1057.90 | 39,261 |
| 2026-05-18 | ₹1085.00 | ₹1085.00 | ₹1021.00 | ₹1059.10 | 65,410 |
| 2026-05-15 | ₹1075.00 | ₹1103.90 | ₹1058.00 | ₹1085.70 | 77,093 |
| 2026-05-14 | ₹1066.00 | ₹1079.10 | ₹1043.00 | ₹1073.10 | 53,847 |
| 2026-05-13 | ₹1055.10 | ₹1080.60 | ₹1050.30 | ₹1061.80 | 27,380 |
| 2026-05-12 | ₹1090.00 | ₹1103.90 | ₹1050.00 | ₹1054.00 | 53,331 |
| 2026-05-11 | ₹1060.00 | ₹1099.10 | ₹1050.00 | ₹1093.90 | 57,320 |
| 2026-05-08 | ₹1084.70 | ₹1084.70 | ₹1069.00 | ₹1075.10 | 36,293 |
| 2026-05-07 | ₹1082.50 | ₹1092.80 | ₹1050.00 | ₹1076.00 | 91,645 |
| 2026-05-06 | ₹1092.00 | ₹1092.70 | ₹1070.20 | ₹1075.60 | 47,781 |
| 2026-05-05 | ₹1091.00 | ₹1097.50 | ₹1073.00 | ₹1082.40 | 27,757 |
| 2026-05-04 | ₹1094.00 | ₹1103.90 | ₹1078.30 | ₹1084.10 | 58,942 |
| 2026-04-30 | ₹1069.80 | ₹1095.30 | ₹1063.00 | ₹1088.95 | 60,061 |
| 2026-04-29 | ₹1099.00 | ₹1103.90 | ₹1066.00 | ₹1072.25 | 51,395 |
| 2026-04-28 | ₹1100.00 | ₹1103.90 | ₹1087.25 | ₹1094.95 | 58,378 |
| 2026-04-27 | ₹1060.00 | ₹1099.90 | ₹1059.30 | ₹1094.65 | 85,366 |
| 2026-04-24 | ₹1072.95 | ₹1079.80 | ₹1033.15 | ₹1055.10 | 86,163 |
| 2026-04-23 | ₹1056.00 | ₹1091.00 | ₹1047.60 | ₹1069.55 | 110,630 |
| 2026-04-22 | ₹1061.80 | ₹1088.20 | ₹1048.60 | ₹1064.40 | 110,230 |
| 2026-04-21 | ₹1054.80 | ₹1076.90 | ₹1042.00 | ₹1047.00 | 77,603 |
| 2026-04-20 | ₹1042.05 | ₹1068.05 | ₹1031.10 | ₹1046.45 | 92,243 |
| 2026-04-17 | ₹1045.60 | ₹1071.05 | ₹1038.00 | ₹1042.05 | 101,767 |
| 2026-04-16 | ₹1054.80 | ₹1059.75 | ₹1020.50 | ₹1035.40 | 65,892 |
| 2026-04-15 | ₹1025.20 | ₹1072.25 | ₹1020.00 | ₹1042.35 | 192,166 |
| 2026-04-13 | ₹984.95 | ₹1025.00 | ₹980.00 | ₹997.30 | 142,149 |
| 2026-04-10 | ₹966.60 | ₹1009.50 | ₹961.35 | ₹1001.15 | 165,692 |
| 2026-04-09 | ₹929.00 | ₹974.55 | ₹920.80 | ₹952.95 | 108,937 |
| 2026-04-08 | ₹949.40 | ₹954.80 | ₹914.75 | ₹921.90 | 167,486 |
| 2026-04-07 | ₹913.90 | ₹923.40 | ₹904.85 | ₹913.25 | 21,220 |
| 2026-04-06 | ₹927.95 | ₹930.05 | ₹892.65 | ₹916.10 | 81,966 |
| 2026-04-02 | ₹884.50 | ₹918.00 | ₹873.00 | ₹914.00 | 32,470 |
| 2026-04-01 | ₹875.00 | ₹919.75 | ₹870.00 | ₹909.60 | 119,087 |
| 2026-03-30 | ₹886.00 | ₹891.00 | ₹848.00 | ₹862.25 | 196,490 |
| 2026-03-27 | ₹895.60 | ₹919.20 | ₹880.45 | ₹891.90 | 220,652 |
| 2026-03-25 | ₹890.00 | ₹928.40 | ₹887.85 | ₹906.85 | 101,837 |
| 2026-03-24 | ₹892.50 | ₹902.95 | ₹864.45 | ₹882.70 | 154,829 |
| 2026-03-23 | ₹885.00 | ₹890.00 | ₹860.00 | ₹883.05 | 82,312 |
| 2026-03-20 | ₹901.90 | ₹910.95 | ₹887.00 | ₹888.15 | 37,128 |
| 2026-03-19 | ₹885.00 | ₹910.00 | ₹882.60 | ₹888.50 | 64,851 |
| 2026-03-18 | ₹897.00 | ₹928.00 | ₹890.25 | ₹905.20 | 46,269 |
| 2026-03-17 | ₹888.00 | ₹907.40 | ₹882.85 | ₹893.50 | 67,531 |
| 2026-03-16 | ₹908.00 | ₹908.00 | ₹852.90 | ₹887.40 | 114,697 |
| 2026-03-13 | ₹935.00 | ₹939.40 | ₹892.55 | ₹902.30 | 176,755 |
| 2026-03-12 | ₹955.00 | ₹974.35 | ₹933.25 | ₹937.60 | 125,797 |
| 2026-03-11 | ₹940.05 | ₹998.00 | ₹935.00 | ₹949.75 | 165,777 |
| 2026-03-10 | ₹905.00 | ₹952.00 | ₹895.00 | ₹942.00 | 166,782 |
| 2026-03-09 | ₹885.00 | ₹903.00 | ₹851.00 | ₹897.95 | 91,729 |
| 2026-03-06 | ₹874.95 | ₹897.00 | ₹873.95 | ₹894.65 | 62,635 |
| 2026-03-05 | ₹861.25 | ₹884.75 | ₹851.00 | ₹882.10 | 46,380 |
| 2026-03-04 | ₹860.05 | ₹869.00 | ₹836.00 | ₹861.25 | 72,309 |
| 2026-03-02 | ₹831.75 | ₹890.30 | ₹831.75 | ₹869.55 | 132,855 |
| 2026-02-27 | ₹894.10 | ₹894.80 | ₹874.00 | ₹888.70 | 46,948 |
| 2026-02-26 | ₹900.00 | ₹910.80 | ₹885.00 | ₹895.10 | 50,616 |
| 2026-02-25 | ₹885.05 | ₹904.30 | ₹871.00 | ₹900.30 | 60,623 |
| 2026-02-24 | ₹869.50 | ₹905.00 | ₹860.00 | ₹884.40 | 167,305 |
| 2026-02-23 | ₹847.10 | ₹877.00 | ₹846.75 | ₹869.95 | 134,902 |
| 2026-02-20 | ₹822.00 | ₹857.55 | ₹815.00 | ₹838.75 | 231,726 |
| 2026-02-19 | ₹860.00 | ₹860.95 | ₹821.00 | ₹826.00 | 50,906 |
| 2026-02-18 | ₹868.05 | ₹870.05 | ₹851.00 | ₹855.15 | 103,077 |
| 2026-02-17 | ₹857.00 | ₹876.30 | ₹857.00 | ₹869.30 | 49,995 |
| 2026-02-16 | ₹878.60 | ₹885.80 | ₹850.10 | ₹852.95 | 100,025 |
| 2026-02-13 | ₹875.00 | ₹896.00 | ₹861.60 | ₹873.00 | 91,398 |
| 2026-02-12 | ₹915.00 | ₹924.00 | ₹882.00 | ₹886.95 | 140,512 |
| 2026-02-11 | ₹932.50 | ₹965.85 | ₹909.40 | ₹914.65 | 482,290 |
| 2026-02-10 | ₹890.00 | ₹946.25 | ₹890.00 | ₹931.00 | 2,053,135 |
| 2026-02-09 | ₹772.95 | ₹792.95 | ₹772.95 | ₹788.55 | 78,529 |
| 2026-02-06 | ₹804.10 | ₹804.10 | ₹764.75 | ₹769.20 | 63,659 |
| 2026-02-05 | ₹805.00 | ₹814.80 | ₹794.55 | ₹803.70 | 52,358 |
| 2026-02-04 | ₹756.95 | ₹816.30 | ₹746.50 | ₹805.00 | 168,455 |
| 2026-02-03 | ₹757.20 | ₹790.50 | ₹741.00 | ₹753.15 | 127,607 |
| 2026-02-02 | ₹752.10 | ₹758.90 | ₹727.85 | ₹742.35 | 46,033 |
| 2026-02-01 | ₹759.95 | ₹801.00 | ₹746.35 | ₹752.95 | 56,515 |
| 2026-01-30 | ₹711.00 | ₹766.45 | ₹702.55 | ₹755.65 | 45,143 |
| 2026-01-29 | ₹718.00 | ₹726.95 | ₹710.30 | ₹717.85 | 23,559 |
| 2026-01-28 | ₹688.80 | ₹730.00 | ₹687.00 | ₹718.00 | 91,965 |
| 2026-01-27 | ₹736.95 | ₹741.00 | ₹683.95 | ₹694.50 | 148,695 |
| 2026-01-23 | ₹730.00 | ₹743.55 | ₹725.60 | ₹736.95 | 17,167 |
| 2026-01-22 | ₹746.50 | ₹762.90 | ₹735.00 | ₹738.85 | 28,714 |
| 2026-01-21 | ₹730.25 | ₹759.15 | ₹720.00 | ₹745.60 | 43,919 |
| 2026-01-20 | ₹757.55 | ₹776.80 | ₹729.00 | ₹733.80 | 65,581 |
| 2026-01-19 | ₹772.00 | ₹775.00 | ₹753.00 | ₹757.55 | 27,459 |
| 2026-01-16 | ₹807.00 | ₹815.00 | ₹760.60 | ₹773.20 | 50,329 |
| 2026-01-14 | ₹789.00 | ₹810.00 | ₹784.00 | ₹788.60 | 27,562 |
| 2026-01-13 | ₹796.10 | ₹809.30 | ₹789.90 | ₹795.10 | 15,170 |
| 2026-01-12 | ₹829.60 | ₹844.15 | ₹788.50 | ₹796.10 | 51,905 |
| 2026-01-09 | ₹856.00 | ₹871.40 | ₹826.00 | ₹829.60 | 33,174 |
| 2026-01-08 | ₹865.65 | ₹886.00 | ₹850.00 | ₹855.15 | 26,516 |
| 2026-01-07 | ₹866.00 | ₹875.00 | ₹857.15 | ₹866.05 | 20,256 |
| 2026-01-06 | ₹883.00 | ₹888.60 | ₹870.00 | ₹874.30 | 13,651 |
| 2026-01-05 | ₹898.00 | ₹901.95 | ₹883.00 | ₹887.05 | 12,857 |
| 2026-01-02 | ₹899.35 | ₹904.85 | ₹894.20 | ₹898.50 | 36,895 |
| 2026-01-01 | ₹911.45 | ₹925.95 | ₹892.25 | ₹899.05 | 29,752 |
Isgec Heavy Engineering Share Price Performance Analysis (May 2021 - Jul 2026)
ISGEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.83%
₹899.05 → ₹855.60
Year to Date
Price Volatility
10.61%
Low Volatility
Year to Date
Average Daily Volume
87,265
Year to Date Average
NSE Exchange
Isgec Heavy Engineering Share Price History – Frequently Asked Questions
Common questions about ISGEC historical data and records.
What is the all-time high share price of Isgec Heavy Engineering (ISGEC)?
The all-time high share price of Isgec Heavy Engineering was ₹1675.55 recorded on December 10, 2024 on the NSE exchange.
What is the all-time low share price of Isgec Heavy Engineering (ISGEC)?
The all-time low share price of Isgec Heavy Engineering was ₹417.85 recorded on March 28, 2023 on the NSE exchange.
How can I download ISGEC historical share price data?
You can download Isgec Heavy Engineering 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 ISGEC shares?
The highest trading volume day for Isgec Heavy Engineering was 2,710,122 shares traded on May 30, 2023 on the NSE exchange, with share price at ₹588.85.