Stockint.com

Loading a wholistic market research tool


Stock History for: IGARASHI, Igarashi Motors India Limited, INE188B01013, Listing: 09-Oct-2003

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 848.95 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 03-Dec-2024 Bumper: 508.85; Drift%: 0.09
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 401.05 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 31,475,048 Low52 Date: 07-Apr-2025 SHP: 75.0 / 1.15 / 2.28 / 21.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 765.0 / 486.0 Month: 530.9 / 427.55 Week: 549.5 / 479.0 Day: 526.85 / 506.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 519.00 526.85 506.55 509.30 515.10 -2.27 1,603.02 33,202 2.40 15,926 2.67 0.82 23
2 10-Jul 529.70 529.75 520.05 521.15 525.01 -1.33 1,640.32 40,431 2.93 24,150 4.05 1.27 36
3 09-Jul 538.75 545.55 526.05 528.15 534.71 -1.97 1,662.35 61,698 4.47 29,337 4.92 1.57 43
4 08-Jul 542.75 546.80 536.20 538.75 540.45 -0.74 1,695.72 40,084 2.90 15,038 2.52 0.81 22
5 07-Jul 539.00 562.00 535.05 542.75 549.45 0.71 1,708.31 107,809 7.80 41,525 6.96 2.28 61
6 04-Jul 534.95 544.00 531.00 538.95 535.38 0.76 1,696.35 61,485 4.45 36,405 6.10 1.95 54
7 03-Jul 540.00 542.25 531.70 534.90 536.06 -1.02 1,683.60 62,060 4.49 25,120 4.21 1.35 37
8 02-Jul 515.00 549.50 508.85 540.40 537.38 5.38 1,700.91 718,814 52.03 134,097 22.48 7.21 198
9 01-Jul 488.00 519.00 484.20 512.80 509.03 5.69 1,614.04 219,438 15.88 101,316 16.99 5.16 149
10 30-Jun 479.00 487.55 479.00 485.20 483.61 0.39 1,527.17 19,076 1.38 10,837 1.82 0.52 16
11 27-Jun 477.55 494.70 477.55 483.30 485.29 1.20 1,521.19 33,902 2.45 17,442 2.92 0.85 26
12 26-Jun 485.00 485.00 473.90 477.55 478.13 -0.81 1,503.09 21,008 1.52 11,980 2.01 0.57 18
13 25-Jun 470.10 486.90 470.10 481.45 480.79 2.41 1,515.37 42,178 3.05 20,110 3.37 0.97 30
14 24-Jun 466.00 475.00 466.00 470.10 470.94 1.42 1,479.64 27,168 1.97 14,091 2.36 0.66 21
15 23-Jun 465.00 465.60 457.80 463.50 462.42 0.21 1,458.87 13,814 1.00 6,814 1.14 0.32 10
16 20-Jun 461.15 468.95 456.55 462.55 462.24 -0.42 1,455.88 29,624 2.14 17,160 2.88 0.79 25
17 19-Jun 476.05 480.05 460.30 464.50 469.36 -2.53 1,462.02 30,876 2.23 18,700 3.13 0.88 28
18 18-Jun 475.00 481.85 474.20 476.55 478.55 -0.46 1,499.94 20,878 1.51 12,094 2.03 0.58 18
19 17-Jun 483.20 489.25 477.05 478.75 481.94 -1.23 1,506.87 27,484 1.99 15,034 2.52 0.72 22
20 16-Jun 493.45 496.65 480.10 484.70 484.83 -2.11 1,525.60 26,804 1.94 12,985 2.18 0.63 19
21 13-Jun 478.40 512.05 476.00 495.15 494.04 1.38 1,558.49 69,370 5.02 26,359 4.42 1.30 39
22 12-Jun 507.75 507.75 481.20 488.40 494.35 -2.67 1,537.24 41,732 3.02 24,496 4.11 1.21 36
23 11-Jun 490.20 515.75 490.20 501.80 506.66 2.43 1,579.42 91,815 6.65 37,027 6.21 1.88 55
24 10-Jun 489.00 498.80 487.00 489.90 492.30 0.35 1,541.96 32,517 2.35 15,137 2.54 0.75 22
25 09-Jun 500.10 506.95 480.55 488.20 493.00 -1.86 1,536.61 74,399 5.39 41,031 6.88 2.00 60
26 06-Jun 490.60 499.80 489.00 497.45 494.80 1.56 1,565.73 20,189 1.46 10,834 1.82 0.54 16
27 05-Jun 495.80 501.00 486.10 489.80 494.17 -0.44 1,541.65 19,134 1.39 8,352 1.40 0.41 12
28 04-Jun 490.10 495.95 482.50 491.95 490.07 0.38 1,548.41 24,673 1.79 9,694 1.63 0.48 14
29 03-Jun 486.00 495.00 484.00 490.10 489.28 0.91 1,542.59 30,448 2.20 15,290 2.56 0.75 23
30 02-Jun 480.00 496.20 475.10 485.70 487.06 0.65 1,528.74 35,842 2.59 18,716 3.14 0.91 28
31 30-May 487.00 489.20 474.05 482.55 481.04 -0.02 1,518.83 47,296 3.42 22,381 3.75 1.08 33
32 29-May 476.20 485.80 469.10 482.65 476.53 1.44 1,519.14 50,802 3.68 19,440 3.26 0.93 29
33 28-May 484.35 484.65 474.00 475.80 478.01 -0.78 1,497.58 31,320 2.27 16,940 2.84 0.81 25
34 27-May 475.25 484.00 466.60 479.55 476.08 0.90 1,509.39 36,272 2.63 17,213 2.89 0.82 25
35 26-May 484.10 484.90 472.05 475.25 478.69 -0.94 1,495.85 26,628 1.93 15,018 2.52 0.72 22
36 23-May 477.55 489.70 473.00 479.75 481.14 0.28 1,510.02 43,812 3.17 20,391 3.42 0.98 30
37 22-May 505.05 514.90 475.05 478.40 492.08 -5.36 1,505.77 147,812 10.70 55,471 9.30 2.73 82
38 21-May 497.00 510.95 495.55 505.50 504.86 0.68 1,591.06 23,483 1.70 8,788 1.47 0.44 13
39 20-May 514.55 515.05 495.00 502.10 504.13 -1.64 1,580.36 35,270 2.55 14,229 2.39 0.72 21
40 19-May 512.55 530.90 505.00 510.45 515.72 -0.18 1,606.64 43,412 3.14 17,010 2.85 0.88 25
41 16-May 497.00 522.70 497.00 511.35 511.45 3.13 1,609.48 72,287 5.23 32,824 5.50 1.68 48
42 15-May 491.85 499.95 488.50 495.85 495.12 0.67 1,560.69 29,415 2.13 14,008 2.35 0.69 20
43 14-May 483.30 498.60 482.00 492.55 492.12 2.39 1,550.30 21,617 1.56 9,833 1.65 0.48 14
44 13-May 470.00 487.95 470.00 481.05 480.33 2.36 1,514.11 34,731 2.51 13,203 2.21 0.63 19
45 12-May 445.60 475.75 445.60 469.95 467.94 6.63 1,479.17 32,063 2.32 16,636 2.79 0.78 24
46 09-May 434.30 443.80 427.55 440.75 437.08 -1.52 1,387.26 23,574 1.71 11,920 2.00 0.52 17
47 08-May 454.15 467.70 442.25 447.55 458.02 -1.45 1,408.67 22,213 1.61 10,050 1.68 0.46 15
48 07-May 434.35 455.80 434.35 454.15 450.35 0.90 1,429.44 24,197 1.75 13,818 2.32 0.62 20
49 06-May 463.60 469.45 445.30 450.10 454.65 -2.69 1,416.69 22,151 1.60 11,381 1.91 0.52 17
50 05-May 459.10 467.15 451.00 462.55 459.62 0.75 1,455.88 20,020 1.45 5,964 1.00 0.27 9
51 02-May 446.10 466.00 442.10 459.10 453.78 2.91 1,445.02 45,386 3.29 13,259 2.22 0.60 19
52 30-Apr 467.00 467.00 439.25 446.10 448.90 -3.79 1,404.10 48,943 3.54 23,134 3.88 1.04 34
53 29-Apr 475.40 478.65 461.80 463.65 467.78 -1.26 1,459.34 27,262 1.97 10,529 1.77 0.49 15
54 28-Apr 469.85 475.20 456.00 469.55 467.15 1.03 1,477.91 26,520 1.92 11,725 1.97 0.55 17
55 25-Apr 500.00 500.65 460.35 464.75 469.46 -6.59 1,462.80 82,899 6.00 43,535 7.30 2.04 63
56 24-Apr 494.00 506.25 492.55 497.55 499.25 0.72 1,566.04 42,389 3.07 20,863 3.50 1.04 30
57 23-Apr 487.90 497.00 475.55 494.00 488.88 2.43 1,554.00 53,260 3.86 27,139 4.55 1.33 39
58 22-Apr 477.95 490.00 471.05 482.30 481.79 1.07 1,518.04 29,369 2.13 14,600 2.45 0.70 21
59 21-Apr 474.80 484.50 468.35 477.20 475.87 1.01 1,501.99 29,740 2.15 12,162 2.04 0.58 18
60 17-Apr 472.00 477.00 466.05 472.45 472.01 -0.80 1,487.04 22,523 1.63 9,567 1.60 0.45 14
61 16-Apr 472.90 488.00 466.30 476.25 474.93 0.78 1,499.00 46,616 3.37 18,623 3.12 0.88 27
62 15-Apr 455.70 475.00 452.25 472.55 463.60 5.61 1,487.35 54,202 3.92 29,672 4.97 1.38 43
63 11-Apr 430.00 458.80 430.00 447.45 445.39 6.28 1,408.35 60,957 4.41 15,657 2.62 0.70 23
64 09-Apr 434.80 436.15 420.00 421.00 424.66 -4.13 1,325.00 24,898 1.80 11,627 1.95 0.49 17
65 08-Apr 425.00 444.70 416.95 439.15 431.31 4.39 1,382.23 72,886 5.28 23,196 3.89 1.00 34
66 07-Apr 408.00 427.60 401.05 420.70 411.65 -3.95 1,324.16 104,546 7.57 37,046 6.21 1.52 54
67 04-Apr 493.85 493.85 429.05 438.00 451.57 -10.45 1,378.00 178,781 12.94 85,270 14.30 3.85 124

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO