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
27 Mar 2003	INR	28.3	28.3	27.4	27.8	27.8	-0.7 (-2.46%)	2,000
26 Mar 2003	INR	28.8	28.8	28.5	28.5	28.5	-0.5 (-1.72%)	6,630
25 Mar 2003	INR	29.5	29.5	28.8	29	29	-0.5 (-1.69%)	9,870
24 Mar 2003	INR	29.5	29.5	29.5	29.5	29.5	-0.5 (-1.67%)	2,000
21 Mar 2003	INR	29.75	30	29.6	30	30	+0.4 (+1.35%)	400
20 Mar 2003	INR	29.55	29.95	29.4	29.6	29.6	-0.15 (-0.50%)	1,475
19 Mar 2003	INR	30	30.3	29.75	29.75	29.75	+0.7 (+2.41%)	3,950
18 Mar 2003	INR	0	0	0	29.05	29.05	0.0 (0.0%)	0
17 Mar 2003	INR	29.1	29.3	29.05	29.05	29.05	-0.2 (-0.68%)	900
14 Mar 2003	INR	0	0	0	29.25	29.25	0.0 (0.0%)	0
13 Mar 2003	INR	29.6	29.6	29.25	29.25	29.25	-1.2 (-3.94%)	2,600
12 Mar 2003	INR	29.95	31	29.6	30.45	30.45	+0.75 (+2.53%)	1,087
11 Mar 2003	INR	29.35	29.75	29.3	29.7	29.7	-0.25 (-0.83%)	2,775
10 Mar 2003	INR	29.5	29.95	29.4	29.95	29.95	-0.1 (-0.33%)	800
7 Mar 2003	INR	30.6	30.6	30	30.05	30.05	-1.65 (-5.21%)	4,525
6 Mar 2003	INR	30.5	31.95	30.3	31.7	31.7	+0.2 (+0.63%)	2,600
5 Mar 2003	INR	30.65	31.75	30.65	31.5	31.5	-0.5 (-1.56%)	679
4 Mar 2003	INR	31	32	31	32	32	+1.45 (+4.75%)	650
3 Mar 2003	INR	31.1	31.95	30.55	30.55	30.55	-1.3 (-4.08%)	885
28 Feb 2003	INR	33.5	33.8	31.75	31.85	31.85	-1.15 (-3.48%)	3,150
27 Feb 2003	INR	32.05	33	32.05	33	33	+0.5 (+1.54%)	335
26 Feb 2003	INR	31.8	34.4	31	32.5	32.5	+0.75 (+2.36%)	9,655
25 Feb 2003	INR	32	32	31.75	31.75	31.75	-0.1 (-0.31%)	1,896
24 Feb 2003	INR	32.5	32.9	31.8	31.85	31.85	-0.7 (-2.15%)	7,550
21 Feb 2003	INR	33	33.95	32.5	32.55	32.55	-0.2 (-0.61%)	2,790
20 Feb 2003	INR	32.35	32.8	32	32.75	32.75	+0.05 (+0.15%)	4,200
19 Feb 2003	INR	32.5	32.8	32.5	32.7	32.7	+0.2 (+0.62%)	1,400
18 Feb 2003	INR	31.55	32.5	31.55	32.5	32.5	+0.5 (+1.56%)	1,700
17 Feb 2003	INR	30.5	32	30.5	32	32	+2 (+6.67%)	2,539
14 Feb 2003	INR	30.5	30.55	29.45	30	30	+0.9 (+3.09%)	4,105

See Xignite Response |