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
8 Nov 2012	INR	6.35	6.35	6.35	6.35	6.35	+0.22 (+3.59%)	1
7 Nov 2012	INR	6	6.15	6	6.13	6.13	-0.05 (-0.81%)	2,637
6 Nov 2012	INR	6.18	6.5	6.18	6.18	6.18	-0.32 (-4.92%)	4,072
5 Nov 2012	INR	6.37	6.5	6.37	6.5	6.5	-0.2 (-2.99%)	44
2 Nov 2012	INR	6.7	6.7	6.7	6.7	6.7	0.0 (0.0%)	0
1 Nov 2012	INR	6.7	6.7	6.7	6.7	6.7	+0.23 (+3.55%)	300
31 Oct 2012	INR	6.47	6.47	6.47	6.47	6.47	-0.33 (-4.85%)	102
30 Oct 2012	INR	6.8	6.8	6.8	6.8	6.8	0.0 (0.0%)	0
29 Oct 2012	INR	6.8	6.8	6.8	6.8	6.8	+0.16 (+2.41%)	100
26 Oct 2012	INR	6.8	6.8	6.16	6.64	6.64	+0.16 (+2.47%)	193
25 Oct 2012	INR	6.67	6.67	6.48	6.48	6.48	+0.12 (+1.89%)	12
23 Oct 2012	INR	7	7	6.36	6.36	6.36	-0.33 (-4.93%)	122
22 Oct 2012	INR	6.69	6.69	6.69	6.69	6.69	+0.3 (+4.69%)	1
19 Oct 2012	INR	6.39	6.78	6.39	6.39	6.39	-0.33 (-4.91%)	4,140
18 Oct 2012	INR	6.45	6.8	6.45	6.72	6.72	-0.06 (-0.88%)	3,400
17 Oct 2012	INR	6.9	6.9	6.32	6.78	6.78	+0.13 (+1.95%)	700
16 Oct 2012	INR	6.65	6.65	6.65	6.65	6.65	+0.29 (+4.56%)	300
15 Oct 2012	INR	6.36	6.36	5.76	6.36	6.36	+0.3 (+4.95%)	12
12 Oct 2012	INR	6.65	6.65	6.06	6.06	6.06	-0.31 (-4.87%)	1,353
11 Oct 2012	INR	6.38	6.39	5.79	6.37	6.37	+0.28 (+4.60%)	1,071
10 Oct 2012	INR	6.65	6.65	6.07	6.09	6.09	-0.29 (-4.55%)	454
9 Oct 2012	INR	6.49	6.62	6.02	6.38	6.38	+0.05 (+0.79%)	440
8 Oct 2012	INR	6.62	6.62	6	6.33	6.33	+0.02 (+0.32%)	867
5 Oct 2012	INR	5.72	6.32	5.72	6.31	6.31	+0.29 (+4.82%)	1,235
4 Oct 2012	INR	5.6	6.15	5.58	6.02	6.02	+0.15 (+2.56%)	5,770
3 Oct 2012	INR	5.87	5.87	5.87	5.87	5.87	0.0 (0.0%)	500
1 Oct 2012	INR	5.87	5.87	5.87	5.87	5.87	-0.3 (-4.86%)	600
28 Sep 2012	INR	6.17	6.17	6.17	6.17	6.17	-0.32 (-4.93%)	100
27 Sep 2012	INR	6.83	6.83	6.49	6.49	6.49	-0.34 (-4.98%)	54
26 Sep 2012	INR	6.83	6.83	6.83	6.83	6.83	-0.35 (-4.87%)	54

See Xignite Response |