JSWISPL Historical Share Price Data

JSW Ispat Special Products

CMP as on 12-Aug-22 15:56

28.65

0.05 0.17%

Open

₹ 28.60

Turnover (lac)

₹ 421

Prev. Close

₹ 28.60

Day's Vol (shares)

₹ 14,69,232

Day's Range (₹)

₹ 28.50

₹ 29.10

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
12-Aug-2022	28.60	29.10	28.50	28.70	2,443	42.30	646,384	0.60	0.05
11-Aug-2022	28.50	29	28.50	28.60	2,027	28.30	510,607	0.50	0.15
10-Aug-2022	28.80	28.80	28	28.60	2,187	37.40	693,077	0.80	-0.10
08-Aug-2022	28.50	28.90	28.30	28.50	2,035	28.20	545,763	0.65	-0.10
05-Aug-2022	28.70	28.80	28.40	28.50	2,465	36.80	764,519	0.45	-0.20
04-Aug-2022	27.90	28.80	27.80	28.40	3,127	53.10	1,026,870	1	0.50
03-Aug-2022	27.50	28.30	27.40	27.80	2,503	47.30	941,474	0.85	0.35
02-Aug-2022	27.50	27.80	26.80	27.70	2,455	46	965,405	0.95	0.20
01-Aug-2022	27.20	27.50	26.80	27.40	2,326	40.30	665,088	0.70	0.15
29-Jul-2022	26.30	27.30	26.30	26.90	3,426	65.90	1,117,700	1.05	0.65
28-Jul-2022	25.90	26.80	25.70	26.20	3,024	58.50	1,342,471	1.10	0.35
27-Jul-2022	25.40	25.80	25.10	25.70	1,847	39.40	984,575	0.70	0.30
26-Jul-2022	25	25.60	24.90	25.40	2,267	51.60	1,000,653	0.70	0.45
25-Jul-2022	24.60	25.30	24.60	25.10	1,830	45.90	972,656	0.70	0.50
22-Jul-2022	25.30	25.40	24.80	24.90	1,957	33.70	733,374	0.60	-0.40
21-Jul-2022	25.10	25.60	25	25.10	2,050	31.20	672,209	0.55	0.05
20-Jul-2022	25.30	25.90	25.10	25.30	2,064	25.30	461,427	0.75	0
19-Jul-2022	24.90	25.30	24.80	25.20	1,433	19.90	461,898	0.50	0.30
18-Jul-2022	24.90	25.40	24.80	25.10	1,889	27.70	552,163	0.55	0.25
15-Jul-2022	25.10	25.10	24.40	24.70	1,915	38.40	896,282	0.75	-0.40
14-Jul-2022	25.40	25.50	24.70	25.10	2,094	30.50	507,207	0.85	-0.30
13-Jul-2022	24.40	25.60	24.40	25.40	3,279	92.40	1,868,886	1.25	1