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
28 Aug 2020	INR	0.45	0.45	0.41	0.45	0.45	+0.02 (+4.65%)	115,869
27 Aug 2020	INR	0.43	0.43	0.4	0.43	0.43	+0.02 (+4.88%)	45,654
26 Aug 2020	INR	0.45	0.45	0.41	0.41	0.41	-0.02 (-4.65%)	51,615
25 Aug 2020	INR	0.46	0.46	0.42	0.43	0.43	-0.01 (-2.27%)	66,004
24 Aug 2020	INR	0.46	0.47	0.44	0.44	0.44	-0.02 (-4.35%)	131,801
21 Aug 2020	INR	0.47	0.47	0.45	0.46	0.46	-0.01 (-2.13%)	160,734
20 Aug 2020	INR	0.46	0.48	0.45	0.47	0.47	+0.01 (+2.17%)	55,969
19 Aug 2020	INR	0.45	0.48	0.45	0.46	0.46	-0.01 (-2.13%)	133,195
18 Aug 2020	INR	0.48	0.48	0.44	0.47	0.47	+0.01 (+2.17%)	107,443
17 Aug 2020	INR	0.44	0.46	0.42	0.46	0.46	+0.02 (+4.55%)	73,264
14 Aug 2020	INR	0.43	0.44	0.4	0.44	0.44	+0.02 (+4.76%)	57,351
13 Aug 2020	INR	0.43	0.43	0.39	0.42	0.42	+0.01 (+2.44%)	176,129
12 Aug 2020	INR	0.41	0.42	0.41	0.41	0.41	-0.02 (-4.65%)	42,487
11 Aug 2020	INR	0.45	0.45	0.43	0.43	0.43	-0.02 (-4.44%)	30,272
10 Aug 2020	INR	0.45	0.45	0.45	0.45	0.45	-0.02 (-4.26%)	12,711
7 Aug 2020	INR	0.48	0.48	0.47	0.47	0.47	-0.02 (-4.08%)	31,322
6 Aug 2020	INR	0.49	0.5	0.49	0.49	0.49	-0.01 (-2%)	32,411
5 Aug 2020	INR	0.5	0.51	0.5	0.5	0.5	-0.01 (-1.96%)	139,311
4 Aug 2020	INR	0.52	0.52	0.51	0.51	0.51	-0.01 (-1.92%)	18,684
3 Aug 2020	INR	0.52	0.52	0.52	0.52	0.52	-0.01 (-1.89%)	8,175
31 Jul 2020	INR	0.53	0.53	0.53	0.53	0.53	-0.01 (-1.85%)	15,805
30 Jul 2020	INR	0.54	0.54	0.54	0.54	0.54	-0.01 (-1.82%)	1,607
29 Jul 2020	INR	0.55	0.55	0.55	0.55	0.55	-0.01 (-1.79%)	2,512
28 Jul 2020	INR	0.56	0.56	0.56	0.56	0.56	-0.01 (-1.75%)	4,078
27 Jul 2020	INR	0.57	0.57	0.57	0.57	0.57	-0.01 (-1.72%)	2,326
24 Jul 2020	INR	0.58	0.58	0.58	0.58	0.58	-0.01 (-1.69%)	9,313
23 Jul 2020	INR	0.59	0.59	0.59	0.59	0.59	-0.01 (-1.67%)	313,397
22 Jul 2020	INR	0.6	0.6	0.6	0.6	0.6	-0.01 (-1.64%)	46,800
21 Jul 2020	INR	0.61	0.61	0.61	0.61	0.61	-0.01 (-1.61%)	4,931
20 Jul 2020	INR	0.62	0.62	0.62	0.62	0.62	-0.01 (-1.59%)	12,183

See Xignite Response |