IO System Limited Recent Share Price (BSE:IOSYSTEM)

BSE:IOSYSTEM - IO System Ltd IO System Limited
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Oct 2023	INR	24	24.96	23	24.24	24.24	+1.41 (+6.18%)	85,817
13 Oct 2023	INR	24.5	25.4	22.4	22.83	22.83	-0.39 (-1.68%)	16,816
12 Oct 2023	INR	23.2	24.5	21.15	23.22	23.22	+0.03 (+0.13%)	27,369
11 Oct 2023	INR	22.39	23.57	19.6	23.19	23.19	+1.72 (+8.01%)	100,080
10 Oct 2023	INR	18.12	21.49	18.12	21.47	21.47	+1.93 (+9.88%)	46,483
9 Oct 2023	INR	19.88	19.88	17.56	19.54	19.54	+0.04 (+0.21%)	4,808
6 Oct 2023	INR	19.92	20	18.51	19.5	19.5	+0.26 (+1.35%)	21,588
5 Oct 2023	INR	19.48	19.48	18.21	19.24	19.24	+0.14 (+0.73%)	5,512
4 Oct 2023	INR	18.4	19.9	18.4	19.1	19.1	+0.03 (+0.16%)	10,585
3 Oct 2023	INR	19.69	19.7	18.37	19.07	19.07	+0.28 (+1.49%)	10,524
29 Sep 2023	INR	19.97	20.3	18.57	18.79	18.79	-0.56 (-2.89%)	11,584
28 Sep 2023	INR	19.21	19.97	18.4	19.35	19.35	+0.33 (+1.74%)	25,835
27 Sep 2023	INR	19.2	19.22	18.2	19.02	19.02	+0.71 (+3.88%)	24,131
26 Sep 2023	INR	18.69	18.99	17.95	18.31	18.31	+0.22 (+1.22%)	22,662
25 Sep 2023	INR	19.1	19.1	17.6	18.09	18.09	-0.31 (-1.68%)	6,030
22 Sep 2023	INR	18.23	18.4	17.25	18.4	18.4	+0.75 (+4.25%)	11,834
21 Sep 2023	INR	18.9	18.9	17.56	17.65	17.65	-0.83 (-4.49%)	12,148
20 Sep 2023	INR	18.4	18.5	18.15	18.48	18.48	+0.77 (+4.35%)	24,651
18 Sep 2023	INR	18.84	19	17.65	17.71	17.71	-0.49 (-2.69%)	35,490
15 Sep 2023	INR	19.41	19.41	18.05	18.2	18.2	-0.8 (-4.21%)	10,342
14 Sep 2023	INR	19.39	19.41	18.5	19	19	+0.5 (+2.70%)	7,142
13 Sep 2023	INR	18.01	18.5	17.8	18.5	18.5	-0.09 (-0.48%)	4,624
12 Sep 2023	INR	18	19.45	18	18.59	18.59	-0.01 (-0.05%)	4,155
11 Sep 2023	INR	18.65	19.05	18	18.6	18.6	+0.45 (+2.48%)	7,929
8 Sep 2023	INR	18.14	19.25	18	18.15	18.15	-0.38 (-2.05%)	12,847
7 Sep 2023	INR	19.45	19.45	18	18.53	18.53	-0.12 (-0.64%)	8,627
6 Sep 2023	INR	18.69	18.8	17.95	18.65	18.65	+0.74 (+4.13%)	8,263
5 Sep 2023	INR	18.65	19.14	17.9	17.91	17.91	-0.51 (-2.77%)	4,600
4 Sep 2023	INR	18.77	18.77	17.26	18.42	18.42	+0.34 (+1.88%)	8,066
1 Sep 2023	INR	18.15	19.1	18.05	18.08	18.08	-0.91 (-4.79%)	9,312

First
3
4
5
6
7
Last

See Xignite Response |