ISMT Ltd(ISMT) Share Historical Prices and Data | India Infoline

ISMT Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	89.15	89.75	86.1	86.85	3042	31779354.2	209374	3.65	-2.30
27-Mar-2024	87	87.8	85.25	85.65	3050	35380810.3	271918	2.55	-1.35
28-Mar-2024	86.4	88.5	85.75	86.75	3274	31684528	191118	2.75	0.35
01-Apr-2024	87.15	95.25	87.05	94.25	7129	76980457.6	454641	8.20	7.10
02-Apr-2024	94.3	97.4	93.15	94.9	4576	52529876	262978	4.25	0.60
03-Apr-2024	94.85	98.55	93.9	97.75	4794	65424161.95	368347	4.65	2.90
04-Apr-2024	98.5	100.9	96.55	97.85	5757	66892972.2	352514	4.35	-0.65
05-Apr-2024	97.7	102.7	97.7	98.4	7498	110793025.7	418999	5.00	0.70
08-Apr-2024	99.4	99.9	96.1	97.5	3547	36202077	162671	3.80	-1.90
09-Apr-2024	98.4	101.65	97.5	98.2	5409	76944098.8	388510	4.15	-0.20
10-Apr-2024	98.85	101.85	97.7	98.75	6601	78953035.05	334379	4.15	-0.10
12-Apr-2024	98.4	100.3	95.75	96.3	4201	39505751.45	209349	4.55	-2.10
15-Apr-2024	100.35	106	97.3	101.75	40767	796507693.35	7762561	8.70	1.40
16-Apr-2024	101.8	105	101	102.8	14845	193784673.15	651584	4.00	1.00
18-Apr-2024	106	106	99.9	100.9	6592	98875457.25	429431	6.10	-5.10
19-Apr-2024	99.7	103.55	99	101.4	6381	86104838.25	325100	4.55	1.70
22-Apr-2024	101.75	104	100.65	101.05	3656	45342643.9	206641	3.35	-0.70
23-Apr-2024	101.95	105.2	101.35	102.7	6681	94604090.35	390270	3.85	0.75
24-Apr-2024	103.6	104.05	101.5	101.85	4868	56234771.9	219916	2.55	-1.75

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.