ISMT Share Price History

ISMT

CMP as on 02-Dec-20 13:25

₹ 11.20
0.50 4.67%

Open

₹ 11.15

Turnover (lac)

₹ 23

Prev. Close

₹ 10.70

Day's Vol (shares)

₹ 2,09,111

Day's Range (₹)

₹ 11.15
₹ 11.20

CMP as on02-Dec-20 14:52

₹ 11.41
0.54 4.97%

Open

₹ 11.41

Turnover (lac)

₹ 1

Prev. Close

₹ 10.87

Day's Vol (shares)

₹ 4,75,502

Day's Range

₹ 11.00
₹ 11.41

ISMT Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2020 11.20 11.20 11.20 11.20 350 2.38 127,999 0.05 0.05
01-Dec-2020 10.70 10.70 10.70 10.70 38 0.52 48,383 0 0
27-Nov-2020 10.20 10.20 10.20 10.20 33 0.16 15,824 0 0
26-Nov-2020 9.75 9.75 9.75 9.75 24 0.16 16,264 0 0
25-Nov-2020 9.30 9.30 9.30 9.30 34 0.10 10,382 0 0
24-Nov-2020 8.90 8.90 8.90 8.90 35 0.22 20,640 0 0
23-Nov-2020 8.10 8.50 8.10 8.50 137 0.96 99,670 0.40 0.40
20-Nov-2020 8.30 8.30 7.80 8.10 191 0.53 46,334 0.50 -0.20
19-Nov-2020 7.40 7.95 7.40 7.95 190 0.96 88,072 0.55 0.55
18-Nov-2020 7.45 7.85 7.35 7.60 285 0.59 49,245 0.50 0.15
17-Nov-2020 8.15 8.20 7.65 7.65 179 0.81 79,998 0.55 -0.50
14-Nov-2020 8.15 8.20 8 8.05 61 0.22 22,872 0.20 -0.10
13-Nov-2020 7.90 8.25 7.80 8.05 190 0.42 29,336 0.45 0.15
12-Nov-2020 8.40 8.40 7.90 7.90 171 0.91 90,737 0.50 -0.50
11-Nov-2020 8.35 8.60 8.05 8.30 192 0.75 75,024 0.55 -0
10-Nov-2020 7.85 8.55 7.85 8.20 285 1.65 145,093 0.70 0.35
09-Nov-2020 8.25 8.25 8.25 8.25 28 0.26 31,954 0 0
06-Nov-2020 7.90 7.90 7.90 7.90 23 0.17 21,790 0 0
05-Nov-2020 7.55 7.55 7.55 7.55 19 0.05 6,116 0 0
04-Nov-2020 7.10 7.20 7.10 7.20 31 0.11 15,710 0.10 0.10
03-Nov-2020 6.80 6.90 6.40 6.90 78 1.58 229,885 0.50 0.10
02-Nov-2020 6.60 6.60 6.60 6.60 96 0.85 129,426 0 0