India Steel Works Share Price History

India Steel

CMP as on14-Oct-21 15:35

₹ 1.49
-0.04 -2.61%

Open

₹ 1.46

Turnover (lac)

₹ 6

Prev. Close

₹ 1.53

Day's Vol (shares)

₹ 3,77,870

Day's Range

₹ 1.46
₹ 1.59

India Steel Works Historical Data

Go
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
Open ZERO Brokerage Demat Account