Comparing Back to the side-by-side chart ↗
ISGEC.NS (ISGEC.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 902.00 | 911.65 | 876.20 | 899.75 | +0.00% | 69,857 |
| 2026-10-16 | 914.00 | 914.00 | 895.00 | 899.75 | -1.99% | 27,789 |
| 2026-10-15 | 928.00 | 929.00 | 901.00 | 918.05 | -1.00% | 42,359 |
| 2026-10-14 | 910.80 | 929.75 | 904.00 | 927.35 | +1.63% | 58,163 |
| 2026-10-13 | 914.00 | 916.35 | 893.30 | 912.45 | +0.76% | 33,665 |
| 2026-10-12 | 910.80 | 919.35 | 899.90 | 905.55 | -0.46% | 28,747 |
| 2026-10-09 | 920.00 | 935.00 | 900.10 | 909.70 | -0.95% | 108,132 |
| 2026-10-08 | 901.75 | 931.05 | 886.10 | 918.40 | +1.85% | 231,042 |
| 2026-10-07 | 906.40 | 906.60 | 895.05 | 901.75 | -0.36% | 73,566 |
| 2026-10-06 | 899.60 | 913.45 | 898.00 | 905.00 | +0.63% | 52,570 |
| 2026-10-05 | 924.45 | 926.10 | 892.40 | 899.30 | -2.22% | 88,849 |
| 2026-10-01 | 879.60 | 929.90 | 865.55 | 919.70 | +4.14% | 203,704 |
| 2026-09-30 | 880.25 | 893.50 | 871.20 | 883.10 | +0.34% | 77,493 |
| 2026-09-29 | 890.00 | 890.00 | 872.20 | 880.10 | -0.72% | 49,547 |
| 2026-09-28 | 890.55 | 893.90 | 870.30 | 886.45 | -0.46% | 103,371 |
| 2026-09-25 | 849.10 | 900.95 | 844.75 | 890.55 | +4.76% | 218,727 |
| 2026-09-24 | 856.10 | 879.85 | 826.95 | 850.10 | -2.05% | 129,248 |
| 2026-09-23 | 843.60 | 871.10 | 837.55 | 867.85 | +3.22% | 91,136 |
| 2026-09-22 | 851.40 | 859.40 | 835.00 | 840.75 | -1.42% | 64,283 |
| 2026-09-21 | 785.00 | 858.80 | 772.85 | 852.85 | +8.47% | 592,841 |
| 2026-09-18 | 773.45 | 790.00 | 769.15 | 786.25 | +2.16% | 50,228 |
| 2026-09-17 | 759.00 | 774.05 | 755.00 | 769.60 | +1.39% | 30,853 |
| 2026-09-16 | 766.20 | 773.00 | 749.50 | 759.05 | -1.91% | 36,890 |
| 2026-09-15 | 801.80 | 801.80 | 770.00 | 773.85 | -2.78% | 33,880 |
| 2026-09-11 | 821.00 | 821.00 | 792.00 | 795.95 | -1.75% | 47,204 |
| 2026-09-10 | 784.55 | 830.00 | 783.00 | 810.15 | +3.26% | 160,580 |
| 2026-09-09 | 782.40 | 790.00 | 774.55 | 784.55 | +0.27% | 16,428 |
| 2026-09-08 | 781.00 | 787.00 | 767.00 | 782.40 | +0.17% | 32,844 |
| 2026-09-07 | 792.00 | 792.00 | 778.90 | 781.10 | -0.79% | 31,403 |
| 2026-09-04 | 775.55 | 790.85 | 773.05 | 787.35 | +2.11% | 30,774 |
| 2026-09-03 | 780.00 | 783.80 | 765.50 | 771.10 | -0.83% | 26,623 |
| 2026-09-02 | 782.10 | 785.75 | 766.75 | 777.55 | -0.09% | 20,339 |
| 2026-09-01 | 792.50 | 794.00 | 765.00 | 778.25 | -1.57% | 47,878 |
| 2026-08-31 | 796.00 | 799.00 | 773.10 | 790.65 | +0.20% | 69,348 |
| 2026-08-28 | 775.00 | 791.00 | 774.60 | 789.05 | +1.11% | 41,044 |
| 2026-08-27 | 773.90 | 783.00 | 759.30 | 780.40 | +1.44% | 47,827 |
| 2026-08-26 | 767.85 | 776.45 | 763.60 | 769.30 | +0.69% | 38,561 |
| 2026-08-25 | 789.60 | 789.60 | 753.30 | 764.05 | -2.46% | 67,510 |
| 2026-08-24 | 763.60 | 793.90 | 755.10 | 783.30 | +3.73% | 157,773 |
| 2026-08-21 | 762.70 | 763.10 | 750.25 | 755.10 | -0.87% | 26,790 |
| 2026-08-20 | 756.65 | 778.10 | 756.25 | 761.75 | +0.68% | 81,430 |
| 2026-08-19 | 791.90 | 791.90 | 754.00 | 756.60 | -3.27% | 63,757 |
| 2026-08-18 | 746.05 | 794.70 | 740.50 | 782.20 | +4.73% | 134,385 |
| 2026-08-17 | 747.00 | 757.80 | 722.50 | 746.85 | +2.01% | 348,652 |
| 2026-08-14 | 744.70 | 753.45 | 730.00 | 732.15 | -1.68% | 128,277 |
| 2026-08-13 | 749.70 | 765.10 | 739.30 | 744.65 | -0.22% | 155,097 |
| 2026-08-12 | 800.00 | 803.00 | 741.05 | 746.30 | -7.52% | 219,189 |
| 2026-08-11 | 806.25 | 826.25 | 793.05 | 806.95 | -0.07% | 127,835 |
| 2026-08-10 | 815.45 | 824.00 | 803.40 | 807.55 | -0.88% | 35,601 |
| 2026-08-07 | 818.00 | 823.85 | 811.60 | 814.70 | -0.69% | 20,296 |
| 2026-08-06 | 832.05 | 838.35 | 815.80 | 820.35 | -1.28% | 31,532 |
| 2026-08-05 | 836.50 | 840.00 | 828.00 | 830.95 | -0.17% | 20,841 |
| 2026-08-04 | 837.70 | 840.00 | 830.00 | 832.35 | -0.79% | 39,781 |
| 2026-08-03 | 834.00 | 847.00 | 833.35 | 838.95 | +1.57% | 39,861 |
| 2026-07-31 | 850.40 | 852.40 | 799.50 | 825.95 | -2.39% | 110,998 |
| 2026-07-30 | 850.00 | 859.00 | 843.90 | 846.20 | -0.83% | 11,914 |
| 2026-07-29 | 851.40 | 862.00 | 845.05 | 853.25 | +0.89% | 15,933 |
| 2026-07-28 | 863.50 | 863.55 | 843.00 | 845.70 | -1.58% | 10,096 |
| 2026-07-27 | 861.40 | 872.00 | 854.65 | 859.25 | +0.43% | 14,481 |
| 2026-07-24 | 850.00 | 864.75 | 844.00 | 855.60 | +0.10% | 17,547 |
| 2026-07-23 | 870.00 | 870.00 | 851.05 | 854.75 | -2.15% | 21,138 |
| 2026-07-22 | 885.00 | 885.00 | 867.90 | 873.50 | -0.73% | 17,861 |
| 2026-07-21 | 886.05 | 890.45 | 876.45 | 879.95 | -0.19% | 19,857 |
| 2026-07-20 | 898.85 | 898.85 | 880.10 | 881.60 | -1.60% | 23,919 |
| 2026-07-17 | 893.00 | 907.95 | 881.80 | 895.90 | +0.45% | 24,539 |
| 2026-07-16 | 898.90 | 901.00 | 882.75 | 891.85 | -0.10% | 16,609 |
| 2026-07-15 | 905.00 | 906.20 | 890.10 | 892.70 | -0.45% | 21,745 |
| 2026-07-14 | 899.00 | 903.20 | 885.80 | 896.70 | -0.34% | 22,331 |
| 2026-07-13 | 902.25 | 907.00 | 890.05 | 899.75 | -0.28% | 34,100 |
| 2026-07-10 | 927.00 | 929.70 | 896.30 | 902.25 | -2.34% | 41,720 |
| 2026-07-09 | 896.25 | 926.80 | 895.00 | 923.85 | +3.32% | 93,020 |
| 2026-07-08 | 920.70 | 925.85 | 890.05 | 894.15 | -3.64% | 36,149 |
| 2026-07-07 | 925.00 | 934.20 | 915.00 | 927.95 | +0.36% | 36,348 |
| 2026-07-06 | 920.45 | 928.75 | 905.95 | 924.65 | +0.46% | 97,273 |
| 2026-07-03 | 924.45 | 929.50 | 910.35 | 920.45 | -0.43% | 17,557 |
| 2026-07-02 | 915.40 | 928.00 | 909.90 | 924.45 | +0.60% | 19,972 |
| 2026-07-01 | 925.05 | 930.00 | 915.00 | 918.90 | -0.56% | 15,710 |
| 2026-06-30 | 933.70 | 933.70 | 915.00 | 924.05 | +0.04% | 57,853 |
| 2026-06-29 | 918.00 | 930.00 | 907.95 | 923.70 | +0.09% | 23,363 |
| 2026-06-25 | 929.95 | 934.30 | 915.35 | 922.90 | -0.38% | 24,941 |
| 2026-06-24 | 940.80 | 949.45 | 920.90 | 926.40 | -1.74% | 30,922 |
| 2026-06-23 | 957.15 | 965.00 | 931.00 | 942.85 | -1.49% | 30,708 |
| 2026-06-22 | 935.00 | 987.95 | 930.05 | 957.15 | +3.48% | 85,948 |
| 2026-06-19 | 926.05 | 929.55 | 912.80 | 925.00 | -0.07% | 17,545 |
| 2026-06-18 | 925.35 | 930.60 | 915.25 | 925.65 | +0.53% | 26,778 |
| 2026-06-17 | 919.60 | 935.00 | 900.90 | 920.75 | -0.15% | 32,442 |
| 2026-06-16 | 928.00 | 928.00 | 912.00 | 922.15 | -0.34% | 25,815 |
| 2026-06-15 | 929.90 | 933.80 | 915.15 | 925.30 | +1.68% | 87,688 |
| 2026-06-12 | 875.10 | 914.55 | 875.10 | 910.00 | +3.64% | 44,246 |
| 2026-06-11 | 871.00 | 895.00 | 865.55 | 878.05 | -0.52% | 43,432 |
| 2026-06-10 | 907.00 | 910.95 | 877.70 | 882.60 | -1.96% | 38,698 |
| 2026-06-09 | 909.80 | 909.80 | 889.90 | 900.25 | -0.07% | 44,012 |
| 2026-06-08 | 927.00 | 927.00 | 895.25 | 900.90 | -2.94% | 29,332 |
| 2026-06-05 | 925.90 | 951.00 | 918.70 | 928.15 | +0.94% | 59,689 |
| 2026-06-04 | 918.00 | 930.30 | 906.85 | 919.55 | +0.20% | 62,631 |
| 2026-06-03 | 903.90 | 924.15 | 882.00 | 917.75 | +2.03% | 52,850 |
| 2026-06-02 | 905.65 | 914.25 | 881.55 | 899.45 | -0.67% | 64,751 |
| 2026-06-01 | 940.00 | 940.00 | 901.30 | 905.55 | -2.61% | 102,045 |
| 2026-05-29 | 1037.80 | 1071.70 | 923.00 | 929.80 | -9.93% | 295,677 |
| 2026-05-27 | 1054.00 | 1056.90 | 1026.00 | 1032.30 | -1.27% | 39,113 |
| 2026-05-26 | 1070.80 | 1073.90 | 1042.50 | 1045.60 | -1.38% | 49,285 |
| 2026-05-25 | 1090.00 | 1090.00 | 1053.60 | 1060.20 | -1.69% | 55,897 |
| 2026-05-22 | 1085.00 | 1087.50 | 1066.10 | 1078.40 | +0.45% | 31,707 |
| 2026-05-21 | 1080.00 | 1113.90 | 1063.00 | 1073.60 | +1.25% | 123,153 |
| 2026-05-20 | 1065.70 | 1066.40 | 1046.00 | 1060.30 | +0.23% | 23,204 |
| 2026-05-19 | 1063.00 | 1078.00 | 1051.50 | 1057.90 | -0.11% | 39,261 |
| 2026-05-18 | 1085.00 | 1085.00 | 1021.00 | 1059.10 | -2.45% | 65,410 |
| 2026-05-15 | 1075.00 | 1103.90 | 1058.00 | 1085.70 | +1.17% | 77,093 |
| 2026-05-14 | 1066.00 | 1079.10 | 1043.00 | 1073.10 | +1.06% | 53,847 |
| 2026-05-13 | 1055.10 | 1080.60 | 1050.30 | 1061.80 | +0.74% | 27,380 |
| 2026-05-12 | 1090.00 | 1103.90 | 1050.00 | 1054.00 | -3.65% | 53,331 |
| 2026-05-11 | 1060.00 | 1099.10 | 1050.00 | 1093.90 | +1.75% | 57,320 |
| 2026-05-08 | 1084.70 | 1084.70 | 1069.00 | 1075.10 | -0.08% | 36,293 |
| 2026-05-07 | 1082.50 | 1092.80 | 1050.00 | 1076.00 | +0.04% | 91,645 |
| 2026-05-06 | 1092.00 | 1092.70 | 1070.20 | 1075.60 | -0.63% | 47,781 |
| 2026-05-05 | 1091.00 | 1097.50 | 1073.00 | 1082.40 | -0.16% | 27,757 |
| 2026-05-04 | 1094.00 | 1103.90 | 1078.30 | 1084.10 | -0.45% | 58,942 |
| 2026-04-30 | 1069.80 | 1095.30 | 1063.00 | 1088.95 | +1.56% | 60,061 |
| 2026-04-29 | 1099.00 | 1103.90 | 1066.00 | 1072.25 | -2.07% | 51,395 |
| 2026-04-28 | 1100.00 | 1103.90 | 1087.25 | 1094.95 | +0.03% | 58,378 |
| 2026-04-27 | 1060.00 | 1099.90 | 1059.30 | 1094.65 | +3.75% | 85,366 |
| 2026-04-24 | 1072.95 | 1079.80 | 1033.15 | 1055.10 | -1.35% | 86,163 |
| 2026-04-23 | 1056.00 | 1091.00 | 1047.60 | 1069.55 | +0.48% | 110,630 |
| 2026-04-22 | 1061.80 | 1088.20 | 1048.60 | 1064.40 | +1.66% | 110,230 |
| 2026-04-21 | 1054.80 | 1076.90 | 1042.00 | 1047.00 | +0.05% | 77,603 |
| 2026-04-20 | 1042.05 | 1068.05 | 1031.10 | 1046.45 | +0.42% | 92,243 |
| 2026-04-17 | 1045.60 | 1071.05 | 1038.00 | 1042.05 | +0.64% | 101,767 |
| 2026-04-16 | 1054.80 | 1059.75 | 1020.50 | 1035.40 | -0.67% | 65,892 |
| 2026-04-15 | 1025.20 | 1072.25 | 1020.00 | 1042.35 | +4.52% | 192,166 |
| 2026-04-13 | 984.95 | 1025.00 | 980.00 | 997.30 | -0.38% | 142,149 |
| 2026-04-10 | 966.60 | 1009.50 | 961.35 | 1001.15 | +5.06% | 165,692 |
| 2026-04-09 | 929.00 | 974.55 | 920.80 | 952.95 | +3.37% | 108,937 |
| 2026-04-08 | 949.40 | 954.80 | 914.75 | 921.90 | +0.95% | 167,486 |
| 2026-04-07 | 913.90 | 923.40 | 904.85 | 913.25 | -0.31% | 21,220 |
| 2026-04-06 | 927.95 | 930.05 | 892.65 | 916.10 | +0.23% | 81,966 |
| 2026-04-02 | 884.50 | 918.00 | 873.00 | 914.00 | +0.48% | 32,470 |
| 2026-04-01 | 875.00 | 919.75 | 870.00 | 909.60 | +5.49% | 119,087 |
| 2026-03-30 | 886.00 | 891.00 | 848.00 | 862.25 | -3.32% | 196,490 |
| 2026-03-27 | 895.60 | 919.20 | 880.45 | 891.90 | -1.65% | 220,652 |
| 2026-03-25 | 890.00 | 928.40 | 887.85 | 906.85 | +2.74% | 101,837 |
| 2026-03-24 | 892.50 | 902.95 | 864.45 | 882.70 | -0.04% | 154,829 |
| 2026-03-23 | 885.00 | 890.00 | 860.00 | 883.05 | -0.57% | 82,312 |
| 2026-03-20 | 901.90 | 910.95 | 887.00 | 888.15 | -0.04% | 37,128 |
| 2026-03-19 | 885.00 | 910.00 | 882.60 | 888.50 | -1.84% | 64,851 |
| 2026-03-18 | 897.00 | 928.00 | 890.25 | 905.20 | +1.31% | 46,269 |
| 2026-03-17 | 888.00 | 907.40 | 882.85 | 893.50 | +0.69% | 67,531 |
| 2026-03-16 | 908.00 | 908.00 | 852.90 | 887.40 | -1.65% | 114,697 |
| 2026-03-13 | 935.00 | 939.40 | 892.55 | 902.30 | -3.76% | 176,755 |
| 2026-03-12 | 955.00 | 974.35 | 933.25 | 937.60 | -1.28% | 125,797 |
| 2026-03-11 | 940.05 | 998.00 | 935.00 | 949.75 | +0.82% | 165,777 |
| 2026-03-10 | 905.00 | 952.00 | 895.00 | 942.00 | +4.91% | 166,782 |
| 2026-03-09 | 885.00 | 903.00 | 851.00 | 897.95 | +0.37% | 91,729 |
| 2026-03-06 | 874.95 | 897.00 | 873.95 | 894.65 | +1.42% | 62,635 |
| 2026-03-05 | 861.25 | 884.75 | 851.00 | 882.10 | +2.42% | 46,380 |
| 2026-03-04 | 860.05 | 869.00 | 836.00 | 861.25 | -0.95% | 72,309 |
| 2026-03-02 | 831.75 | 890.30 | 831.75 | 869.55 | -2.15% | 132,855 |
| 2026-02-27 | 894.10 | 894.80 | 874.00 | 888.70 | -0.71% | 46,948 |
| 2026-02-26 | 900.00 | 910.80 | 885.00 | 895.10 | -0.58% | 50,616 |
| 2026-02-25 | 885.05 | 904.30 | 871.00 | 900.30 | +1.80% | 60,623 |
| 2026-02-24 | 869.50 | 905.00 | 860.00 | 884.40 | +1.66% | 167,305 |
| 2026-02-23 | 847.10 | 877.00 | 846.75 | 869.95 | +3.72% | 134,902 |
| 2026-02-20 | 822.00 | 857.55 | 815.00 | 838.75 | +1.54% | 231,726 |
| 2026-02-19 | 860.00 | 860.95 | 821.00 | 826.00 | -3.41% | 50,906 |
| 2026-02-18 | 868.05 | 870.05 | 851.00 | 855.15 | -1.63% | 103,077 |
| 2026-02-17 | 857.00 | 876.30 | 857.00 | 869.30 | +1.92% | 49,995 |
| 2026-02-16 | 878.60 | 885.80 | 850.10 | 852.95 | -2.30% | 100,025 |
| 2026-02-13 | 875.00 | 896.00 | 861.60 | 873.00 | -1.57% | 91,398 |
| 2026-02-12 | 915.00 | 924.00 | 882.00 | 886.95 | -3.03% | 140,512 |
| 2026-02-11 | 932.50 | 965.85 | 909.40 | 914.65 | -1.76% | 482,290 |
| 2026-02-10 | 890.00 | 946.25 | 890.00 | 931.00 | +18.06% | 2,053,135 |
| 2026-02-09 | 772.95 | 792.95 | 772.95 | 788.55 | +2.52% | 78,529 |
| 2026-02-06 | 804.10 | 804.10 | 764.75 | 769.20 | -4.29% | 63,659 |
| 2026-02-05 | 805.00 | 814.80 | 794.55 | 803.70 | -0.16% | 52,358 |
| 2026-02-04 | 756.95 | 816.30 | 746.50 | 805.00 | +6.88% | 168,455 |
| 2026-02-03 | 757.20 | 790.50 | 741.00 | 753.15 | +1.45% | 127,607 |
| 2026-02-02 | 752.10 | 758.90 | 727.85 | 742.35 | -1.76% | 46,033 |
| 2026-01-30 | 711.00 | 766.45 | 702.55 | 755.65 | +5.27% | 45,143 |
| 2026-01-29 | 718.00 | 726.95 | 710.30 | 717.85 | -0.02% | 23,559 |
| 2026-01-28 | 688.80 | 730.00 | 687.00 | 718.00 | +3.38% | 91,965 |
| 2026-01-27 | 736.95 | 741.00 | 683.95 | 694.50 | -5.76% | 148,695 |
| 2026-01-23 | 730.00 | 743.55 | 725.60 | 736.95 | -0.26% | 17,167 |
| 2026-01-22 | 746.50 | 762.90 | 735.00 | 738.85 | -0.91% | 28,714 |
| 2026-01-21 | 730.25 | 759.15 | 720.00 | 745.60 | +1.61% | 43,919 |
| 2026-01-20 | 757.55 | 776.80 | 729.00 | 733.80 | -3.14% | 65,581 |
| 2026-01-19 | 772.00 | 775.00 | 753.00 | 757.55 | -2.02% | 27,459 |
| 2026-01-16 | 807.00 | 815.00 | 760.60 | 773.20 | -1.95% | 50,329 |
| 2026-01-15 | 788.60 | 788.60 | 788.60 | 788.60 | +0.00% | 0 |
| 2026-01-14 | 789.00 | 810.00 | 784.00 | 788.60 | -0.82% | 27,562 |
| 2026-01-13 | 796.10 | 809.30 | 789.90 | 795.10 | -0.13% | 15,170 |
| 2026-01-12 | 829.60 | 844.15 | 788.50 | 796.10 | -4.04% | 51,905 |
| 2026-01-09 | 856.00 | 871.40 | 826.00 | 829.60 | -2.99% | 33,174 |
| 2026-01-08 | 865.65 | 886.00 | 850.00 | 855.15 | -1.26% | 26,516 |
| 2026-01-07 | 866.00 | 875.00 | 857.15 | 866.05 | -0.94% | 20,256 |
| 2026-01-06 | 883.00 | 888.60 | 870.00 | 874.30 | -1.44% | 13,651 |
| 2026-01-05 | 898.00 | 901.95 | 883.00 | 887.05 | -1.27% | 12,857 |
| 2026-01-02 | 899.35 | 904.85 | 894.20 | 898.50 | -0.06% | 36,895 |
| 2026-01-01 | 911.45 | 925.95 | 892.25 | 899.05 | -1.36% | 29,752 |
| 2025-12-31 | 915.00 | 917.00 | 904.20 | 911.45 | -0.76% | 27,594 |
| 2025-12-30 | 887.00 | 938.20 | 877.05 | 918.40 | +3.45% | 83,735 |
| 2025-12-29 | 901.00 | 905.20 | 884.65 | 887.75 | -2.07% | 21,322 |
| 2025-12-26 | 925.00 | 931.00 | 895.00 | 906.55 | -0.02% | 125,271 |
| 2025-12-24 | 848.85 | 972.00 | 833.00 | 906.75 | +6.81% | 115,953 |
| 2025-12-23 | 842.10 | 862.70 | 835.00 | 848.90 | +1.88% | 53,906 |
| 2025-12-22 | 818.40 | 839.00 | 815.00 | 833.25 | +2.28% | 26,464 |
| 2025-12-19 | 804.20 | 823.65 | 797.60 | 814.65 | +1.30% | 32,429 |
| 2025-12-18 | 809.65 | 811.00 | 798.40 | 804.20 | -0.67% | 21,962 |
| 2025-12-17 | 824.00 | 826.80 | 805.45 | 809.65 | -1.09% | 19,512 |
| 2025-12-16 | 847.80 | 847.80 | 815.00 | 818.55 | -3.23% | 37,241 |
| 2025-12-15 | 810.35 | 864.95 | 803.10 | 845.90 | +4.39% | 50,497 |
| 2025-12-12 | 804.00 | 820.75 | 796.80 | 810.35 | +0.68% | 31,655 |
| 2025-12-11 | 815.00 | 819.00 | 792.05 | 804.90 | -0.97% | 22,916 |
| 2025-12-10 | 840.00 | 840.00 | 803.70 | 812.80 | -3.43% | 51,990 |
| 2025-12-09 | 754.00 | 864.95 | 748.05 | 841.70 | +11.28% | 202,060 |
| 2025-12-08 | 789.60 | 790.30 | 750.05 | 756.35 | -3.65% | 36,990 |
| 2025-12-05 | 800.35 | 800.35 | 780.90 | 785.00 | -1.73% | 27,838 |
| 2025-12-04 | 804.75 | 811.05 | 795.15 | 798.85 | -0.73% | 37,683 |
| 2025-12-03 | 818.00 | 822.95 | 796.55 | 804.75 | -1.57% | 30,310 |
| 2025-12-02 | 827.05 | 828.70 | 815.05 | 817.60 | -1.14% | 10,982 |
| 2025-12-01 | 828.95 | 833.90 | 824.55 | 827.05 | +0.18% | 35,761 |
| 2025-11-28 | 833.00 | 836.60 | 822.00 | 825.55 | -0.89% | 8,536 |
| 2025-11-27 | 836.00 | 842.80 | 814.75 | 833.00 | +0.63% | 53,095 |
| 2025-11-26 | 817.95 | 833.00 | 814.20 | 827.80 | +2.12% | 11,732 |
| 2025-11-25 | 825.00 | 834.00 | 807.10 | 810.60 | -1.93% | 40,675 |
| 2025-11-24 | 845.10 | 845.55 | 822.00 | 826.55 | -1.87% | 21,945 |
| 2025-11-21 | 861.00 | 862.80 | 841.55 | 842.30 | -2.57% | 31,519 |
| 2025-11-20 | 874.25 | 876.85 | 862.00 | 864.50 | -0.63% | 14,927 |
| 2025-11-19 | 871.00 | 877.10 | 865.05 | 869.95 | -0.80% | 14,176 |
| 2025-11-18 | 895.50 | 896.00 | 870.95 | 877.00 | -2.04% | 39,339 |
| 2025-11-17 | 898.70 | 898.70 | 876.05 | 895.25 | +0.61% | 40,099 |
| 2025-11-14 | 858.75 | 897.00 | 851.00 | 889.80 | +2.87% | 47,399 |
| 2025-11-13 | 855.60 | 890.20 | 855.60 | 865.00 | +1.10% | 66,965 |
| 2025-11-12 | 848.00 | 859.00 | 844.45 | 855.60 | +1.54% | 17,644 |
| 2025-11-11 | 855.05 | 862.50 | 840.30 | 842.60 | -1.46% | 27,565 |
| 2025-11-10 | 871.05 | 871.90 | 850.00 | 855.05 | -0.95% | 19,516 |
| 2025-11-07 | 870.20 | 870.20 | 853.85 | 863.25 | +0.11% | 20,600 |
| 2025-11-06 | 881.00 | 883.95 | 860.45 | 862.30 | -2.12% | 22,393 |
| 2025-11-04 | 888.85 | 900.00 | 875.85 | 881.00 | -1.23% | 23,917 |
| 2025-11-03 | 883.05 | 900.00 | 881.65 | 892.00 | +1.42% | 31,545 |
| 2025-10-31 | 878.65 | 899.00 | 875.30 | 879.55 | +0.50% | 48,201 |
| 2025-10-30 | 874.05 | 882.15 | 868.85 | 875.15 | +0.17% | 32,728 |
| 2025-10-29 | 867.00 | 879.00 | 860.70 | 873.65 | +1.54% | 40,318 |
| 2025-10-28 | 867.75 | 870.75 | 847.20 | 860.40 | -0.06% | 90,031 |
| 2025-10-27 | 880.00 | 889.35 | 857.00 | 860.90 | -2.35% | 143,843 |
| 2025-10-24 | 881.00 | 890.85 | 878.20 | 881.60 | -0.56% | 47,995 |
| 2025-10-23 | 899.00 | 903.50 | 881.00 | 886.60 | -0.72% | 99,663 |
| 2025-10-21 | 892.70 | 904.95 | 888.00 | 893.00 | +0.03% | 10,324 |
| 2025-10-20 | 886.00 | 910.00 | 882.15 | 892.70 | +0.43% | 16,928 |
| 2025-10-17 | 900.10 | 900.10 | 884.10 | 888.85 | -0.75% | 26,982 |
| 2025-10-16 | 886.85 | 907.80 | 886.85 | 895.60 | +0.99% | 25,723 |
| 2025-10-15 | 889.60 | 895.80 | 874.40 | 886.85 | +0.49% | 90,622 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+12.40%). Peor mes: Ene (-17.71%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de ISGEC.NS (ISGEC.NS)?
899.75 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ISGEC.NS?
Máximo de 1113.90 y mínimo de 683.95 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de ISGEC.NS?
Históricamente, el mes más fuerte de ISGEC.NS ha sido Abr (media +12.40%) y el más débil Ene (media -17.71%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.