ISMT Historical Data
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 |