Ishan Dyes & chemicals Share Price History

Ishan Dyes & chemicals

CMP as on22-Sep-21 15:51

₹ 100.45
6.9 7.38%

Open

₹ 95.00

Turnover (lac)

₹ 46

Prev. Close

₹ 93.55

Day's Vol (shares)

₹ 79,050

Day's Range

₹ 94.40
₹ 103.50

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 ()
22-Sep-2021 95 104 94.40 100 651 7.93 54,172 9.10 5.45
21-Sep-2021 96 96.90 92.50 93.60 219 1.89 17,350 4.40 -2.50
20-Sep-2021 94 96.70 93.10 94.10 237 1.86 15,392 3.65 0.10
17-Sep-2021 102 102 94.50 95.70 314 3.12 26,382 7.40 -6.10
16-Sep-2021 104 104 98.20 99 551 6.66 51,297 6.20 -4.80
15-Sep-2021 97.70 102 96 100 617 8.95 54,564 5.80 2.75
14-Sep-2021 98 101 95.10 95.80 456 5.64 45,369 5.85 -2.20
13-Sep-2021 97.80 99.80 94 95.10 521 5.83 31,523 5.75 -2.80
09-Sep-2021 92.40 97 90 95.40 640 12.20 84,276 7 2.95
08-Sep-2021 93 93.30 90.20 92.40 379 5.94 43,538 3.10 -0.50
07-Sep-2021 94 94.40 90.10 92.30 614 6.17 48,401 4.35 -1.70
06-Sep-2021 86.50 94 85 90.90 1,153 15.90 109,526 9 4.40
03-Sep-2021 80.30 89 80.30 86.20 492 6.36 47,318 8.75 5.95
02-Sep-2021 80.60 82 79 80.90 164 1.29 12,464 3 0.30
01-Sep-2021 80 81 78 80.60 235 2.41 23,022 3.05 0.65
31-Aug-2021 81.40 82 77.50 78.60 263 1.33 14,244 4.50 -2.80
30-Aug-2021 86 86.50 80.40 81.40 1,276 14 105,393 6.15 -4.70
27-Aug-2021 74.90 86.50 72.50 83.30 463 9.47 77,783 14 8.40
26-Aug-2021 74.20 75.70 72.80 74 121 1.90 23,261 2.95 -0.20
25-Aug-2021 75 76.50 73.60 74 132 1.01 12,665 2.90 -1
24-Aug-2021 73 75.30 70 74.50 222 1.35 13,551 5.30 1.45
23-Aug-2021 80.50 80.50 71.60 72.40 234 2.58 33,186 8.90 -8.10
Open ZERO Brokerage Demat Account