India Steel Works Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 14-Oct-2021 | 1.46 | 1.59 | 1.46 | 1.48 | 509 | 0.56 | 377,870 | 0.13 | 0.02 |
| 13-Oct-2021 | 1.53 | 1.61 | 1.53 | 1.53 | 479 | 0.56 | 363,769 | 0.08 | 0 |
| 12-Oct-2021 | 1.77 | 1.77 | 1.61 | 1.61 | 935 | 1.31 | 787,953 | 0.16 | -0.20 |
| 11-Oct-2021 | 1.69 | 1.69 | 1.69 | 1.69 | 160 | 0.39 | 228,853 | 0 | 0 |
| 08-Oct-2021 | 1.61 | 1.61 | 1.61 | 1.61 | 125 | 0.44 | 276,152 | 0 | 0 |
| 07-Oct-2021 | 1.54 | 1.54 | 1.54 | 1.54 | 137 | 0.18 | 115,655 | 0 | 0 |
| 06-Oct-2021 | 1.47 | 1.47 | 1.47 | 1.47 | 175 | 0.28 | 187,933 | 0 | 0 |
| 05-Oct-2021 | 1.40 | 1.40 | 1.40 | 1.40 | 187 | 0.58 | 416,086 | 0 | 0 |
| 04-Oct-2021 | 1.34 | 1.34 | 1.34 | 1.34 | 243 | 0.30 | 222,514 | 0 | 0 |
| 01-Oct-2021 | 1.20 | 1.29 | 1.17 | 1.28 | 244 | 0.29 | 229,621 | 0.12 | 0.08 |
| 30-Sep-2021 | 1.26 | 1.26 | 1.16 | 1.23 | 280 | 0.28 | 228,909 | 0.10 | -0 |
| 29-Sep-2021 | 1.25 | 1.25 | 1.15 | 1.20 | 192 | 0.23 | 187,698 | 0.10 | -0.10 |
| 28-Sep-2021 | 1.26 | 1.29 | 1.20 | 1.20 | 204 | 0.25 | 207,608 | 0.09 | -0.10 |
| 27-Sep-2021 | 1.26 | 1.31 | 1.20 | 1.24 | 275 | 0.17 | 140,309 | 0.11 | -0 |
| 24-Sep-2021 | 1.31 | 1.32 | 1.25 | 1.26 | 160 | 0.24 | 191,180 | 0.07 | -0.10 |
| 23-Sep-2021 | 1.24 | 1.31 | 1.20 | 1.26 | 243 | 0.16 | 127,492 | 0.11 | 0.02 |
| 22-Sep-2021 | 1.28 | 1.33 | 1.23 | 1.25 | 213 | 0.25 | 197,927 | 0.10 | -0 |
| 21-Sep-2021 | 1.31 | 1.35 | 1.25 | 1.28 | 180 | 0.14 | 112,624 | 0.10 | -0 |
| 20-Sep-2021 | 1.35 | 1.40 | 1.28 | 1.30 | 281 | 0.32 | 244,624 | 0.12 | -0.10 |
| 17-Sep-2021 | 1.24 | 1.35 | 1.24 | 1.34 | 230 | 0.28 | 213,139 | 0.11 | 0.10 |
QuickLinks for India Steel Works Ltd.
