Ishan Dyes & chemicals Ltd Share Price

26.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-Jan-2020 26 27 25.50 26.80 17 0.05 1,708 1.50 0.75
23-Jan-2020 25.50 25.50 25.50 25.50 1 0 17 0 0
22-Jan-2020 26.30 26.30 24.80 26.30 7 0.01 202 1.55 0.05
21-Jan-2020 24.50 26.50 23.50 26.30 8 0.01 387 3 1.75
20-Jan-2020 24.60 25.70 24.60 25.70 6 0.01 100 1.10 1.10
17-Jan-2020 26.70 26.70 26.10 26.10 3 0.02 500 0.55 -0.50
16-Jan-2020 25.20 27 24.10 26.70 84 0.37 12,030 2.90 1.55
15-Jan-2020 25.70 25.70 23.20 24.50 31 1.18 47,542 2.50 -1.30
14-Jan-2020 24 25.70 23.80 24.70 9 0.05 1,199 1.85 0.65
13-Jan-2020 24.30 24.50 23.60 24.30 18 0.05 1,941 0.90 0
10-Jan-2020 24.40 25.30 23.50 23.70 25 0.28 10,589 1.75 -0.70
09-Jan-2020 25.40 25.40 25.30 25.40 3 0 125 0.10 -0
08-Jan-2020 24.50 25.70 23.40 24.50 19 0.04 1,512 2.30 0
07-Jan-2020 23.40 24.70 23.40 24.70 4 0.11 2,201 1.35 1.35
06-Jan-2020 24.40 24.40 24.40 24.40 2 0 4 0 0
03-Jan-2020 23.80 24 23 23.50 29 0.08 2,478 1 -0.30
02-Jan-2020 25.30 25.30 23.50 24.50 12 0.07 2,550 1.75 -0.80
01-Jan-2020 22.10 25.10 22.10 24.10 8 0.12 3,201 3 2
31-Dec-2019 24.80 25.30 24.30 25.20 11 0.06 2,504 1 0.40
30-Dec-2019 24 25.40 23.40 24.80 10 0.13 2,508 2 0.75
27-Dec-2019 24.50 25.50 24 24.30 17 0.09 2,251 1.45 -0.30