Ishan Dyes & chemicals Share Price History

Ishan Dyes & chemicals

CMP as on30-Jul-21 15:29

₹ 81.55
-1.4 -1.69%

Open

₹ 83.80

Turnover (lac)

₹ 46

Prev. Close

₹ 82.95

Day's Vol (shares)

₹ 52,835

Day's Range

₹ 79.60
₹ 85.00

Ishan Dyes & chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 83.80 85 79.60 81 366 4.36 40,908 5.40 -2.80
29-Jul-2021 82 84.50 81.10 83 302 3.35 32,386 3.40 0.95
28-Jul-2021 84.70 84.70 79.20 82.30 449 5.83 59,609 5.50 -2.50
27-Jul-2021 82 84 78.10 82.90 804 9.69 88,188 5.95 0.90
26-Jul-2021 77.70 82 75 80.10 518 10 109,623 6.95 2.40
23-Jul-2021 79.50 80.50 75.80 76.90 285 2.93 26,186 4.75 -2.70
22-Jul-2021 77.60 80 74.60 78.90 682 9.09 74,409 5.45 1.35
20-Jul-2021 76.70 77 71.10 76 539 7.87 61,336 5.90 -0.70
19-Jul-2021 75.30 77 73 75.60 370 6.61 71,089 4 0.25
16-Jul-2021 77.50 78 74.10 75.30 505 7.03 66,696 3.95 -2.20
15-Jul-2021 77 79.90 75 77.50 1,537 20.10 192,970 4.90 0.45
14-Jul-2021 71.50 78 70.40 76.40 1,818 27.80 185,130 7.65 4.85
13-Jul-2021 73.40 73.40 68 71.70 394 5.29 56,640 5.35 -1.70
12-Jul-2021 69.30 74 68.80 71.30 718 7.83 88,338 5.20 2
09-Jul-2021 64.80 72 63.40 68.70 1,727 17.60 134,513 8.55 3.85
08-Jul-2021 64.80 65 62.60 63.70 154 0.94 11,580 2.35 -1.10
07-Jul-2021 65 65 63 64 160 1.41 18,561 1.95 -1
06-Jul-2021 62.50 65.50 62.50 63.80 312 3.57 42,200 3 1.30
05-Jul-2021 65 65.50 62.20 64.50 343 3.10 39,954 3.30 -0.50
02-Jul-2021 65.70 65.70 62.60 63.90 350 2.76 36,454 3.10 -1.80
01-Jul-2021 62.50 65.90 61.20 65 527 4.86 68,145 4.65 2.55
Open ZERO Brokerage Demat Account