Home > Share Market > Stocks > JSW Ispat Special Products > JSWISPL Share Price History

JSWISPL Historical Share Price Data

JSW Ispat Special Products

CMP as on 12-Aug-22 15:56

28.65

Open

₹ 28.60

Turnover (lac)

₹ 421

Prev. Close

₹ 28.60

Day's Vol (shares)

₹ 14,69,232

Day's Range (₹)

₹ 28.50
₹ 29.10

JSW Ispat Special Products Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity