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
7 May 2018	INR	18.95	18.95	18.1	18.95	18.95	+0.9 (+4.99%)	1,019
4 May 2018	INR	19.5	19.5	18	18.05	18.05	-0.55 (-2.96%)	420
3 May 2018	INR	18.55	19	18.55	18.6	18.6	-0.9 (-4.62%)	550
2 May 2018	INR	19	19.8	19	19.5	19.5	+0.5 (+2.63%)	2,060
30 Apr 2018	INR	19	19	19	19	19	0.0 (0.0%)	110
27 Apr 2018	INR	19	19.05	18.55	19	19	+0.85 (+4.68%)	1,288
26 Apr 2018	INR	19	19	18.1	18.15	18.15	-0.4 (-2.16%)	1,178
25 Apr 2018	INR	19.1	19.15	18.55	18.55	18.55	-0.95 (-4.87%)	2,600
24 Apr 2018	INR	19.5	20.25	19.5	19.5	19.5	+0.1 (+0.52%)	1,250
23 Apr 2018	INR	19.8	19.9	19	19.4	19.4	-0.6 (-3%)	425
20 Apr 2018	INR	21.5	21.5	20	20	20	-0.9 (-4.31%)	850
19 Apr 2018	INR	20.9	20.9	20.9	20.9	20.9	-1.1 (-5.00%)	400
18 Apr 2018	INR	22	22	22	22	22	-0.45 (-2.00%)	175
17 Apr 2018	INR	22.5	22.5	20.9	22.45	22.45	+0.95 (+4.42%)	122
16 Apr 2018	INR	21.5	21.5	21	21.5	21.5	-0.45 (-2.05%)	2,289
13 Apr 2018	INR	21.95	21.95	20.95	21.95	21.95	0.0 (0.0%)	2,601
12 Apr 2018	INR	22.5	22.5	21.95	21.95	21.95	-1.15 (-4.98%)	700
11 Apr 2018	INR	22	23.1	21.2	23.1	23.1	+1.05 (+4.76%)	310
10 Apr 2018	INR	24.1	24.1	22.05	22.05	22.05	-0.95 (-4.13%)	4,486
9 Apr 2018	INR	21.05	23	21.05	23	23	+1 (+4.55%)	53
6 Apr 2018	INR	22	22	22	22	22	0.0 (0.0%)	0
5 Apr 2018	INR	22	22	22	22	22	0.0 (0.0%)	0
4 Apr 2018	INR	21.5	22.15	21.5	22	22	+0.9 (+4.27%)	1,934
3 Apr 2018	INR	21.1	21.1	21.1	21.1	21.1	+1 (+4.98%)	6
2 Apr 2018	INR	20.5	20.5	20	20.1	20.1	+0.45 (+2.29%)	372
28 Mar 2018	INR	18.55	19.65	18.55	19.65	19.65	+0.85 (+4.52%)	1,651
27 Mar 2018	INR	19.55	20.3	18.7	18.8	18.8	-0.7 (-3.59%)	2,905
26 Mar 2018	INR	19.4	19.5	19.4	19.5	19.5	-0.9 (-4.41%)	108
23 Mar 2018	INR	20.4	20.5	20.4	20.4	20.4	-1.05 (-4.90%)	458
22 Mar 2018	INR	23	23	21.45	21.45	21.45	-1.1 (-4.88%)	1,110

See Xignite Response |