INTER STATE OIL CARRIER LTD. Recent Share Price (BSE:INTSTOIL)

1 Followers BSE:INTSTOIL - Inter State Oil Carrier Ltd INTER STATE OIL CARRIER LTD.
Sector: Industrials, Industry: Trucking

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jun 2018	INR	19	19	19	19	19	+0.4 (+2.15%)	29
15 Jun 2018	INR	18.6	18.6	18.6	18.6	18.6	+0.7 (+3.91%)	50
14 Jun 2018	INR	16.25	17.9	16.25	17.9	17.9	+0.85 (+4.99%)	101
13 Jun 2018	INR	16.45	18.1	16.4	17.05	17.05	-0.2 (-1.16%)	2,256
12 Jun 2018	INR	16	17.25	15.85	17.25	17.25	+0.6 (+3.60%)	304
11 Jun 2018	INR	17.1	18.15	16.5	16.65	16.65	-0.7 (-4.03%)	1,337
8 Jun 2018	INR	17.35	17.35	17.35	17.35	17.35	-0.9 (-4.93%)	235
7 Jun 2018	INR	18.25	18.25	18.25	18.25	18.25	-0.95 (-4.95%)	10
6 Jun 2018	INR	19.2	19.2	19.2	19.2	19.2	0.0 (0.0%)	0
5 Jun 2018	INR	19.2	19.2	19.2	19.2	19.2	0.0 (0.0%)	0
4 Jun 2018	INR	19.2	19.2	19.2	19.2	19.2	0.0 (0.0%)	0
1 Jun 2018	INR	19.2	19.2	19.2	19.2	19.2	0.0 (0.0%)	0
31 May 2018	INR	20.1	20.1	18.35	19.2	19.2	-0.1 (-0.52%)	427
30 May 2018	INR	19.3	19.3	19.3	19.3	19.3	+0.8 (+4.32%)	1
29 May 2018	INR	18.8	18.8	18.5	18.5	18.5	+0.5 (+2.78%)	1,001
28 May 2018	INR	17.8	19.4	17.8	18	18	-0.6 (-3.23%)	201
25 May 2018	INR	18.6	18.6	18.6	18.6	18.6	+0.4 (+2.20%)	61
24 May 2018	INR	18.2	18.2	16.65	18.2	18.2	+0.7 (+4%)	1,169
23 May 2018	INR	17.75	17.75	17.5	17.5	17.5	-0.9 (-4.89%)	143
22 May 2018	INR	17.6	19.35	17.6	18.4	18.4	-0.1 (-0.54%)	405
21 May 2018	INR	18.55	18.55	17.05	18.5	18.5	+0.7 (+3.93%)	201
18 May 2018	INR	17.8	17.8	17.8	17.8	17.8	0.0 (0.0%)	100
17 May 2018	INR	18.3	18.3	16.7	17.8	17.8	+0.3 (+1.71%)	1,200
16 May 2018	INR	17.5	17.5	17.5	17.5	17.5	0.0 (0.0%)	110
15 May 2018	INR	19.3	19.3	17.5	17.5	17.5	-0.9 (-4.89%)	207
14 May 2018	INR	17.25	18.4	17.25	18.4	18.4	+0.3 (+1.66%)	3,509
11 May 2018	INR	18.2	18.2	18.1	18.1	18.1	-0.95 (-4.99%)	2,000
10 May 2018	INR	19.4	19.4	19.05	19.05	19.05	-0.9 (-4.51%)	1,130
9 May 2018	INR	20.7	20.8	19.85	19.95	19.95	+0.1 (+0.50%)	1,801
8 May 2018	INR	19.85	19.85	19.85	19.85	19.85	+0.9 (+4.75%)	1,050

See Xignite Response |