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
31 Aug 2023	INR	2,974.3	2,990	2,920	2,972.25	2,972.25	+28.15 (+0.96%)	3,450
30 Aug 2023	INR	3,000	3,030	2,915	2,944.1	2,944.1	-27.8 (-0.94%)	12,116
29 Aug 2023	INR	3,000	3,001	2,931.2	2,971.9	2,971.9	-26.3 (-0.88%)	18,568
28 Aug 2023	INR	2,709.95	3,001	2,661.15	2,998.2	2,998.2	+296.55 (+10.98%)	45,905
25 Aug 2023	INR	2,717	2,745	2,651.6	2,701.65	2,701.65	-34.15 (-1.25%)	2,038
24 Aug 2023	INR	2,700	2,740	2,663.05	2,735.8	2,735.8	+85.6 (+3.23%)	2,738
23 Aug 2023	INR	2,690.1	2,759.95	2,640	2,650.2	2,650.2	-43 (-1.60%)	3,964
22 Aug 2023	INR	2,760	2,760	2,600	2,693.2	2,693.2	-34.55 (-1.27%)	4,699
21 Aug 2023	INR	2,638.9	2,748.9	2,620.05	2,727.75	2,727.75	+119.3 (+4.57%)	3,698
18 Aug 2023	INR	2,589	2,637.5	2,580.05	2,608.45	2,608.45	+30.55 (+1.19%)	2,340
17 Aug 2023	INR	2,584	2,625	2,535	2,577.9	2,577.9	+9.7 (+0.38%)	2,856
16 Aug 2023	INR	2,568.5	2,595	2,530	2,568.2	2,568.2	+33.95 (+1.34%)	1,083
14 Aug 2023	INR	2,576.95	2,580	2,500	2,534.25	2,534.25	+7 (+0.28%)	1,851
11 Aug 2023	INR	2,590	2,590	2,510	2,527.25	2,527.25	-47.25 (-1.84%)	1,742
10 Aug 2023	INR	2,583.4	2,662	2,571	2,574.5	2,574.5	-11.4 (-0.44%)	1,366
9 Aug 2023	INR	2,580.3	2,608.8	2,505	2,585.9	2,585.9	+5.6 (+0.22%)	1,762
8 Aug 2023	INR	2,679	2,679	2,560.05	2,580.3	2,580.3	-50.05 (-1.90%)	2,116
7 Aug 2023	INR	2,640	2,673	2,610.1	2,630.35	2,630.35	+9.35 (+0.36%)	2,588
4 Aug 2023	INR	2,601	2,684.2	2,561.25	2,621	2,621	+15.85 (+0.61%)	3,484
3 Aug 2023	INR	2,648.5	2,700	2,540	2,605.15	2,605.15	-18.9 (-0.72%)	7,478
2 Aug 2023	INR	2,747.9	2,773.65	2,554.05	2,624.05	2,624.05	-80 (-2.96%)	7,896
1 Aug 2023	INR	2,691	2,758	2,650.05	2,704.05	2,704.05	-12.65 (-0.47%)	4,155
31 Jul 2023	INR	2,885.6	2,887	2,700	2,716.7	2,716.7	-120.3 (-4.24%)	9,781
28 Jul 2023	INR	2,889.1	2,899	2,820	2,837	2,837	-13.15 (-0.46%)	1,937
27 Jul 2023	INR	2,841.4	2,920	2,830	2,850.15	2,850.15	-6.9 (-0.24%)	3,473
26 Jul 2023	INR	2,960	2,990	2,780	2,857.05	2,857.05	-92.8 (-3.15%)	9,058
25 Jul 2023	INR	2,878	2,975	2,875	2,949.85	2,949.85	+73.2 (+2.54%)	3,668
24 Jul 2023	INR	2,979	2,979	2,840	2,876.65	2,876.65	-39.65 (-1.36%)	7,115
21 Jul 2023	INR	2,901.1	2,969	2,901.1	2,916.3	2,916.3	-20.1 (-0.68%)	1,619
20 Jul 2023	INR	2,983.9	2,999.95	2,911	2,936.4	2,936.4	-47.85 (-1.60%)	2,852

First
4
5
6
7
8
Last

See Xignite Response |