ISMT Share Price History

ISMT

CMP as on 22-Jan-21 15:47

₹ 11.10
0.25 2.3%

Open

₹ 10.80

Turnover (lac)

₹ 54

Prev. Close

₹ 10.85

Day's Vol (shares)

₹ 4,82,370

Day's Range (₹)

₹ 10.65
₹ 11.25

CMP as on22-Jan-21 15:51

₹ 11.10
0.14 1.28%

Open

₹ 10.64

Turnover (lac)

₹ 1

Prev. Close

₹ 10.96

Day's Vol (shares)

₹ 82,809

Day's Range

₹ 10.64
₹ 11.26

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 ()
22-Jan-2021 10.80 11.30 10.70 11.10 647 5.36 433,339 0.60 0.30
21-Jan-2021 10.70 11.20 10.70 10.90 222 1.03 71,468 0.50 0.20
20-Jan-2021 11.10 11.10 10.80 10.90 124 1.16 95,184 0.25 -0.20
19-Jan-2021 10.80 11.20 10.70 10.90 209 1.71 106,059 0.55 0.05
18-Jan-2021 10.60 10.90 10.60 10.70 117 0.60 44,779 0.35 0.15
15-Jan-2021 11.20 11.20 10.80 10.80 128 0.91 70,679 0.45 -0.40
14-Jan-2021 10.60 11.20 10.60 10.90 220 1.46 106,786 0.55 0.30
13-Jan-2021 10.50 10.90 10.50 10.90 156 0.95 69,937 0.40 0.40
12-Jan-2021 11 11.10 10.80 10.90 175 0.72 56,700 0.35 -0.20
11-Jan-2021 11.70 11.70 11 11 221 1.12 77,832 0.70 -0.70
08-Jan-2021 11.60 11.60 11.30 11.40 360 0.95 55,215 0.30 -0.20
07-Jan-2021 11.90 11.90 11.20 11.40 309 1.41 91,185 0.70 -0.50
06-Jan-2021 11.60 11.90 11.30 11.50 597 4.28 271,996 0.60 -0.10
05-Jan-2021 11.20 11.60 10.80 11.40 368 1.21 78,873 0.75 0.20
04-Jan-2021 11.80 12 11.20 11.20 496 3.92 289,733 0.85 -0.70
01-Jan-2021 11.80 12 11.40 11.70 387 1.02 68,365 0.60 -0.20
31-Dec-2020 11.40 11.80 11.10 11.60 391 1.04 72,846 0.75 0.20
30-Dec-2020 11.80 12 11.20 11.40 284 2.28 164,144 0.75 -0.40
29-Dec-2020 12.10 12.20 11.60 11.70 473 2.58 183,334 0.65 -0.40
28-Dec-2020 11.90 12.40 11.70 11.70 470 2.45 179,044 0.75 -0.20