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
17 Jul 2020	INR	0.63	0.63	0.63	0.63	0.63	-0.01 (-1.56%)	19,120
16 Jul 2020	INR	0.64	0.64	0.64	0.64	0.64	-0.01 (-1.54%)	15,914
15 Jul 2020	INR	0.65	0.65	0.65	0.65	0.65	-0.01 (-1.52%)	20,123
14 Jul 2020	INR	0.66	0.66	0.66	0.66	0.66	-0.01 (-1.49%)	7,460
13 Jul 2020	INR	0.67	0.67	0.67	0.67	0.67	-0.01 (-1.47%)	115,060
10 Jul 2020	INR	0.68	0.68	0.68	0.68	0.68	-0.01 (-1.45%)	31,891
9 Jul 2020	INR	0.69	0.69	0.69	0.69	0.69	-0.01 (-1.43%)	15,650
8 Jul 2020	INR	0.7	0.7	0.7	0.7	0.7	-0.01 (-1.41%)	120,047
7 Jul 2020	INR	0.71	0.72	0.71	0.71	0.71	-0.01 (-1.39%)	123,149
6 Jul 2020	INR	0.72	0.72	0.66	0.72	0.72	+0.03 (+4.35%)	693,833
3 Jul 2020	INR	0.69	0.69	0.69	0.69	0.69	+0.03 (+4.55%)	142,810
2 Jul 2020	INR	0.66	0.66	0.66	0.66	0.66	+0.03 (+4.76%)	169,267
1 Jul 2020	INR	0.63	0.63	0.63	0.63	0.63	+0.03 (+5%)	182,837
30 Jun 2020	INR	0.6	0.6	0.6	0.6	0.6	+0.02 (+3.45%)	22,002
29 Jun 2020	INR	0.58	0.58	0.58	0.58	0.58	+0.02 (+3.57%)	33,934
26 Jun 2020	INR	0.56	0.56	0.56	0.56	0.56	+0.02 (+3.70%)	137,045
25 Jun 2020	INR	0.54	0.54	0.53	0.54	0.54	+0.02 (+3.85%)	172,279
24 Jun 2020	INR	0.52	0.52	0.52	0.52	0.52	+0.02 (+4%)	173,119
23 Jun 2020	INR	0.5	0.5	0.5	0.5	0.5	+0.02 (+4.17%)	71,455
22 Jun 2020	INR	0.48	0.48	0.48	0.48	0.48	+0.02 (+4.35%)	70,500
19 Jun 2020	INR	0.46	0.46	0.44	0.46	0.46	+0.02 (+4.55%)	217,401
18 Jun 2020	INR	0.44	0.44	0.44	0.44	0.44	+0.02 (+4.76%)	48,602
17 Jun 2020	INR	0.42	0.42	0.4	0.42	0.42	+0.02 (+5%)	259,037
16 Jun 2020	INR	0.4	0.4	0.4	0.4	0.4	+0.01 (+2.56%)	75,290
15 Jun 2020	INR	0.38	0.39	0.38	0.39	0.39	+0.01 (+2.63%)	80,200
12 Jun 2020	INR	0.38	0.38	0.36	0.38	0.38	+0.01 (+2.70%)	145,197
11 Jun 2020	INR	0.37	0.37	0.36	0.37	0.37	+0.01 (+2.78%)	146,298
10 Jun 2020	INR	0.36	0.36	0.34	0.36	0.36	+0.01 (+2.86%)	168,876
9 Jun 2020	INR	0.35	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	242,109
8 Jun 2020	INR	0.34	0.34	0.33	0.34	0.34	+0.01 (+3.03%)	195,159

See Xignite Response |