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

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2018	INR	2.35	2.35	2.26	2.28	2.28	-0.04 (-1.72%)	57,792
18 Jun 2018	INR	2.29	2.4	2.29	2.32	2.32	-0.03 (-1.28%)	128,935
15 Jun 2018	INR	2.48	2.48	2.3	2.35	2.35	-0.07 (-2.89%)	132,492
14 Jun 2018	INR	2.48	2.48	2.35	2.42	2.42	0.0 (0.0%)	59,750
13 Jun 2018	INR	2.46	2.49	2.36	2.42	2.42	+0.01 (+0.41%)	87,488
12 Jun 2018	INR	2.45	2.47	2.39	2.41	2.41	-0.04 (-1.63%)	24,466
11 Jun 2018	INR	2.4	2.5	2.37	2.45	2.45	+0.03 (+1.24%)	115,778
8 Jun 2018	INR	2.3	2.48	2.3	2.42	2.42	-0.04 (-1.63%)	125,279
7 Jun 2018	INR	2.34	2.54	2.28	2.46	2.46	+0.19 (+8.37%)	204,198
6 Jun 2018	INR	2.3	2.34	2.23	2.27	2.27	-0.05 (-2.16%)	140,415
5 Jun 2018	INR	2.28	2.37	2.27	2.32	2.32	-0.03 (-1.28%)	73,506
4 Jun 2018	INR	2.42	2.42	2.3	2.35	2.35	+0.02 (+0.86%)	85,523
1 Jun 2018	INR	2.3	2.42	2.27	2.33	2.33	-0.01 (-0.43%)	223,508
31 May 2018	INR	2.46	2.51	2.33	2.34	2.34	-0.12 (-4.88%)	308,741
30 May 2018	INR	2.65	2.65	2.44	2.46	2.46	-0.14 (-5.38%)	99,935
29 May 2018	INR	2.46	2.69	2.45	2.6	2.6	-0.01 (-0.38%)	188,097
28 May 2018	INR	2.45	2.64	2.45	2.61	2.61	+0.1 (+3.98%)	46,249
25 May 2018	INR	2.41	2.58	2.4	2.51	2.51	+0.05 (+2.03%)	84,814
24 May 2018	INR	2.44	2.54	2.37	2.46	2.46	+0.02 (+0.82%)	94,830
23 May 2018	INR	2.6	2.6	2.35	2.44	2.44	0.0 (0.0%)	84,394
22 May 2018	INR	2.33	2.48	2.3	2.44	2.44	+0.07 (+2.95%)	132,324
21 May 2018	INR	2.32	2.4	2.26	2.37	2.37	-0.03 (-1.25%)	154,718
18 May 2018	INR	2.37	2.5	2.3	2.4	2.4	+0.01 (+0.42%)	364,834
17 May 2018	INR	2.35	2.53	2.35	2.39	2.39	+0.09 (+3.91%)	498,494
16 May 2018	INR	2.4	2.4	2.27	2.3	2.3	-0.05 (-2.13%)	266,196
15 May 2018	INR	2.25	2.53	2.2	2.35	2.35	+0.02 (+0.86%)	413,051
14 May 2018	INR	2.67	2.67	2.33	2.33	2.33	-0.25 (-9.69%)	697,982
11 May 2018	INR	2.69	2.74	2.43	2.58	2.58	-0.12 (-4.44%)	475,077
10 May 2018	INR	2.78	2.79	2.68	2.7	2.7	-0.03 (-1.10%)	77,868
9 May 2018	INR	2.78	2.79	2.72	2.73	2.73	-0.06 (-2.15%)	93,321

See Xignite Response |