CMI FPE Limited Recent Share Price (BSE:500147)

BSE:500147 - John Cockerill India Ltd. CMI FPE Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 May 2003	INR	36.5	37.5	36.15	37.05	37.05	+0.8 (+2.21%)	8,120
7 May 2003	INR	37.4	37.4	36	36.25	36.25	-0.95 (-2.55%)	3,800
6 May 2003	INR	37.8	38	37.1	37.2	37.2	-0.75 (-1.98%)	5,880
5 May 2003	INR	38.5	39.25	37.5	37.95	37.95	+0.4 (+1.07%)	17,840
2 May 2003	INR	36	37.9	35.6	37.55	37.55	+3.05 (+8.84%)	26,451
1 May 2003	INR	0	0	0	34.5	34.5	0.0 (0.0%)	0
30 Apr 2003	INR	34	34.5	34	34.5	34.5	+0.65 (+1.92%)	3,275
29 Apr 2003	INR	34	34.3	33.6	33.85	33.85	-0.15 (-0.44%)	4,715
28 Apr 2003	INR	32.5	34	32.5	34	34	+1.35 (+4.13%)	3,235
25 Apr 2003	INR	33	33.45	32.55	32.65	32.65	+0.05 (+0.15%)	900
24 Apr 2003	INR	32.5	32.75	32.3	32.6	32.6	0.0 (0.0%)	3,050
23 Apr 2003	INR	32.75	32.75	32.25	32.6	32.6	-0.15 (-0.46%)	1,750
22 Apr 2003	INR	32	33.4	32	32.75	32.75	+0.25 (+0.77%)	1,825
21 Apr 2003	INR	32.45	32.95	32.45	32.5	32.5	-0.1 (-0.31%)	882
18 Apr 2003	INR	0	0	0	32.6	32.6	0.0 (0.0%)	0
17 Apr 2003	INR	33	33	32.5	32.6	32.6	-0.4 (-1.21%)	1,127
16 Apr 2003	INR	33	33.05	32.5	33	33	-0.15 (-0.45%)	2,000
15 Apr 2003	INR	32.55	33.45	32.55	33.15	33.15	0.0 (0.0%)	2,705
14 Apr 2003	INR	0	0	0	33.15	33.15	0.0 (0.0%)	0
11 Apr 2003	INR	33.05	33.9	32.7	33.15	33.15	-0.4 (-1.19%)	3,225
10 Apr 2003	INR	33.6	34.4	33.5	33.55	33.55	-0.45 (-1.32%)	5,100
9 Apr 2003	INR	34	34.5	34	34	34	-0.8 (-2.30%)	2,075
8 Apr 2003	INR	34.4	35	34	34.8	34.8	+0.6 (+1.75%)	14,325
7 Apr 2003	INR	32.5	34.85	32.5	34.2	34.2	+1.7 (+5.23%)	15,307
4 Apr 2003	INR	32.2	32.7	31.7	32.5	32.5	+1.25 (+4%)	3,400
3 Apr 2003	INR	32.7	32.7	31.25	31.25	31.25	-0.15 (-0.48%)	1,900
2 Apr 2003	INR	29.95	32.25	29.95	31.4	31.4	+1.9 (+6.44%)	10,602
1 Apr 2003	INR	28.5	29.5	26.7	29.5	29.5	+3 (+11.32%)	10,020
31 Mar 2003	INR	26.7	26.7	26.5	26.5	26.5	-0.2 (-0.75%)	4,300
28 Mar 2003	INR	28.5	28.5	26.7	26.7	26.7	-1.1 (-3.96%)	800

See Xignite Response |