India Steel Works Share Price History

India Steel

CMP as on26-Nov-21 15:53

₹ 2.69
0.12 4.67%

Open

₹ 2.69

Turnover (lac)

₹ 6

Prev. Close

₹ 2.57

Day's Vol (shares)

₹ 3,11,865

Day's Range

₹ 2.69
₹ 2.69

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 ()
26-Nov-2021 2.69 2.69 2.69 2.69 115 0.84 311,865 0 0
25-Nov-2021 2.57 2.57 2.57 2.57 125 0.89 347,074 0 0
24-Nov-2021 2.45 2.45 2.45 2.45 127 0.38 153,150 0 0
23-Nov-2021 2.34 2.34 2.30 2.34 811 1.93 826,434 0.04 0
22-Nov-2021 2.24 2.24 2.04 2.23 1,741 3.05 1,393,865 0.20 -0
18-Nov-2021 2.14 2.14 2.13 2.14 908 1.51 706,220 0.01 0
17-Nov-2021 2.04 2.04 2 2.04 1,303 2.91 1,427,826 0.04 0
16-Nov-2021 1.95 1.95 1.95 1.95 410 0.65 332,240 0 0
15-Nov-2021 1.86 1.86 1.74 1.86 1,606 2.29 1,243,822 0.12 0
12-Nov-2021 1.78 1.78 1.70 1.78 826 0.91 511,389 0.08 0
11-Nov-2021 1.70 1.70 1.54 1.70 627 1.07 642,057 0.16 0
10-Nov-2021 1.78 1.78 1.62 1.62 976 1.45 853,787 0.16 -0.20
09-Nov-2021 1.70 1.70 1.65 1.70 583 1.20 704,381 0.05 0
08-Nov-2021 1.60 1.62 1.52 1.62 839 0.96 596,829 0.10 0.02
04-Nov-2021 1.50 1.56 1.42 1.55 248 0.24 152,725 0.14 0.05
03-Nov-2021 1.50 1.51 1.41 1.49 341 0.52 353,766 0.10 -0
02-Nov-2021 1.38 1.44 1.38 1.44 214 0.08 58,618 0.06 0.06
01-Nov-2021 1.38 1.38 1.35 1.38 205 0.23 166,227 0.03 0
29-Oct-2021 1.40 1.43 1.31 1.32 264 0.41 299,097 0.12 -0.10
28-Oct-2021 1.45 1.49 1.35 1.37 340 0.56 404,133 0.14 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity