India Steel Works Limited Recent Share Price (BSE:513361)

BSE:513361 - India Steel Works Ltd. India Steel Works Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2020	INR	0.37	0.41	0.36	0.38	0.38	0.0 (0.0%)	153,841
9 Oct 2020	INR	0.35	0.38	0.35	0.38	0.38	+0.03 (+8.57%)	59,900
8 Oct 2020	INR	0.37	0.4	0.35	0.35	0.35	-0.03 (-7.89%)	94,224
7 Oct 2020	INR	0.39	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	50,627
6 Oct 2020	INR	0.37	0.39	0.37	0.39	0.39	+0.01 (+2.63%)	26,963
5 Oct 2020	INR	0.38	0.39	0.37	0.38	0.38	0.0 (0.0%)	70,927
1 Oct 2020	INR	0.38	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	59,261
30 Sep 2020	INR	0.42	0.42	0.38	0.39	0.39	-0.01 (-2.50%)	57,118
29 Sep 2020	INR	0.42	0.42	0.39	0.4	0.4	0.0 (0.0%)	31,510
28 Sep 2020	INR	0.42	0.42	0.39	0.4	0.4	0.0 (0.0%)	177,025
25 Sep 2020	INR	0.4	0.4	0.38	0.4	0.4	+0.01 (+2.56%)	85,841
24 Sep 2020	INR	0.38	0.4	0.38	0.39	0.39	0.0 (0.0%)	63,479
23 Sep 2020	INR	0.38	0.39	0.37	0.39	0.39	+0.01 (+2.63%)	62,960
22 Sep 2020	INR	0.39	0.39	0.37	0.38	0.38	0.0 (0.0%)	56,511
21 Sep 2020	INR	0.4	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	45,502
18 Sep 2020	INR	0.4	0.4	0.38	0.39	0.39	-0.01 (-2.50%)	78,975
17 Sep 2020	INR	0.4	0.4	0.38	0.4	0.4	+0.01 (+2.56%)	42,796
16 Sep 2020	INR	0.42	0.42	0.39	0.39	0.39	-0.02 (-4.88%)	116,082
15 Sep 2020	INR	0.41	0.42	0.38	0.41	0.41	+0.01 (+2.50%)	63,374
14 Sep 2020	INR	0.4	0.44	0.4	0.4	0.4	-0.02 (-4.76%)	94,648
11 Sep 2020	INR	0.41	0.42	0.38	0.42	0.42	+0.02 (+5%)	136,271
10 Sep 2020	INR	0.38	0.41	0.38	0.4	0.4	0.0 (0.0%)	63,055
9 Sep 2020	INR	0.39	0.4	0.38	0.4	0.4	+0.01 (+2.56%)	42,515
8 Sep 2020	INR	0.42	0.42	0.39	0.39	0.39	-0.02 (-4.88%)	92,056
7 Sep 2020	INR	0.42	0.42	0.38	0.41	0.41	+0.01 (+2.50%)	98,045
4 Sep 2020	INR	0.42	0.43	0.39	0.4	0.4	-0.01 (-2.44%)	119,120
3 Sep 2020	INR	0.43	0.44	0.41	0.41	0.41	-0.02 (-4.65%)	38,561
2 Sep 2020	INR	0.45	0.45	0.43	0.43	0.43	-0.02 (-4.44%)	15,544
1 Sep 2020	INR	0.45	0.45	0.41	0.45	0.45	+0.02 (+4.65%)	66,817
31 Aug 2020	INR	0.47	0.47	0.43	0.43	0.43	-0.02 (-4.44%)	81,049

See Xignite Response |