BSE - Delayed Quote INR

Iykot Hitech Toolroom Limited (IYKOTHITE.BO)

15.20 0.00 (0.00%)
At close: April 22 at 12:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.20 15.20 15.20 15.20 15.20 -
Apr 23, 2024 15.20 15.20 15.20 15.20 15.20 -
Apr 22, 2024 15.20 15.50 15.20 15.20 15.20 1,553
Apr 19, 2024 16.00 16.00 16.00 16.00 16.00 -
Apr 18, 2024 16.00 16.00 16.00 16.00 16.00 -
Apr 16, 2024 16.00 16.00 16.00 16.00 16.00 -
Apr 15, 2024 16.00 16.00 16.00 16.00 16.00 15
Apr 12, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 10, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 9, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 8, 2024 16.05 17.72 16.05 16.05 16.05 29,466
Apr 5, 2024 16.89 16.89 16.89 16.89 16.89 -
Apr 4, 2024 16.89 16.89 16.89 16.89 16.89 -
Apr 3, 2024 16.00 16.89 16.00 16.89 16.89 1,031
Apr 2, 2024 16.10 16.10 16.10 16.10 16.10 193,540
Apr 1, 2024 15.34 15.34 15.34 15.34 15.34 144,659
Mar 28, 2024 14.61 14.61 14.61 14.61 14.61 31,018
Mar 27, 2024 13.92 13.92 13.92 13.92 13.92 670
Mar 26, 2024 13.26 13.26 13.26 13.26 13.26 2,033
Mar 22, 2024 29.28 29.28 29.28 29.28 29.28 749
Mar 21, 2024 27.89 27.89 27.89 27.89 27.89 230
Mar 20, 2024 26.57 26.57 26.57 26.57 26.57 3,782
Mar 19, 2024 25.31 25.31 25.31 25.31 25.31 534
Mar 18, 2024 24.10 24.11 24.00 24.11 24.11 23,001
Mar 14, 2024 25.85 26.68 24.17 24.17 24.17 9
Mar 13, 2024 25.44 26.80 25.44 25.44 25.44 1,169
Mar 12, 2024 26.77 26.77 26.77 26.77 26.77 -
Mar 11, 2024 26.76 26.77 24.23 26.77 26.77 3,138
Mar 7, 2024 26.84 26.84 26.84 26.84 26.84 -
Mar 6, 2024 26.84 26.84 26.84 26.84 26.84 -
Mar 5, 2024 26.84 26.84 26.84 26.84 26.84 -
Mar 4, 2024 26.84 26.84 26.84 26.84 26.84 -
Mar 1, 2024 25.50 26.98 25.50 26.84 26.84 1,250
Feb 29, 2024 25.90 25.90 25.90 25.90 25.90 500
Feb 28, 2024 25.90 25.90 25.90 25.90 25.90 -
Feb 27, 2024 25.90 25.90 25.90 25.90 25.90 -
Feb 26, 2024 28.61 28.61 25.90 25.90 25.90 2,900
Feb 23, 2024 27.25 27.25 27.25 27.25 27.25 -
Feb 22, 2024 27.25 27.25 27.25 27.25 27.25 -
Feb 21, 2024 27.25 27.25 27.25 27.25 27.25 -
Feb 20, 2024 24.67 27.25 24.67 27.25 27.25 1,746
Feb 19, 2024 27.00 27.00 25.96 25.96 25.96 1,200
Feb 16, 2024 27.35 28.70 27.32 27.32 27.32 1,012
Feb 15, 2024 28.75 28.75 28.75 28.75 28.75 16
Feb 14, 2024 31.85 31.85 31.85 31.85 31.85 -
Feb 13, 2024 31.85 31.85 31.85 31.85 31.85 -
Feb 12, 2024 35.17 35.17 31.84 31.85 31.85 16,692
Feb 9, 2024 33.94 34.00 30.78 33.51 33.51 11,121
Feb 8, 2024 29.31 32.39 29.31 32.39 32.39 41,324
Feb 7, 2024 30.86 30.87 28.04 30.85 30.85 12,554
Feb 6, 2024 29.40 29.40 28.00 29.40 29.40 9,840
Feb 5, 2024 28.00 28.00 25.38 28.00 28.00 18,396
Feb 2, 2024 25.05 26.67 25.00 26.67 26.67 447
Feb 1, 2024 26.74 26.74 25.00 26.01 26.01 445
Jan 31, 2024 26.00 26.79 24.26 25.76 25.76 2,187
Jan 30, 2024 25.70 26.80 24.31 25.53 25.53 1,857
Jan 29, 2024 25.58 25.58 25.58 25.58 25.58 2
Jan 25, 2024 25.58 25.58 23.17 25.58 25.58 2,355
Jan 24, 2024 24.37 24.37 22.07 24.37 24.37 7,482
Jan 23, 2024 22.15 23.21 22.15 23.21 23.21 1,670
Jan 19, 2024 24.80 24.99 22.70 22.70 22.70 7,045
Jan 18, 2024 22.70 23.83 22.02 23.83 23.83 2,909
Jan 17, 2024 24.23 24.24 22.00 22.70 22.70 7,851
Jan 16, 2024 25.49 25.49 23.09 23.09 23.09 504
Jan 15, 2024 23.19 24.33 23.19 24.30 24.30 345
Jan 12, 2024 22.71 23.84 22.71 23.19 23.19 10,784
Jan 11, 2024 22.63 24.50 22.63 22.71 22.71 2,289
Jan 10, 2024 23.64 26.12 23.64 23.81 23.81 3,430
Jan 9, 2024 23.71 24.88 23.71 24.88 24.88 3,718
Jan 8, 2024 22.58 23.70 21.50 23.70 23.70 17,283
Jan 5, 2024 22.57 23.69 22.57 22.58 22.58 2,533
Jan 4, 2024 21.90 23.76 21.50 23.75 23.75 11,560
Jan 3, 2024 22.63 22.63 22.63 22.63 22.63 -
Jan 2, 2024 21.93 24.23 21.93 22.63 22.63 7,036
Jan 1, 2024 21.76 23.99 21.76 23.08 23.08 4,321
Dec 29, 2023 22.98 22.98 20.81 22.90 22.90 1,967
Dec 28, 2023 20.83 21.90 20.81 21.90 21.90 1,830
Dec 27, 2023 20.83 21.90 19.86 21.90 21.90 1,436
Dec 26, 2023 20.76 22.94 20.76 20.86 20.86 1,896
Dec 22, 2023 21.85 21.85 21.85 21.85 21.85 1,477
Dec 21, 2023 21.43 22.29 21.43 22.29 22.29 25
Dec 20, 2023 21.86 21.86 21.86 21.86 21.86 4,001
Dec 19, 2023 22.30 22.30 22.30 22.30 22.30 -
Dec 18, 2023 22.30 22.30 22.30 22.30 22.30 -
Dec 15, 2023 23.20 23.20 22.30 22.30 22.30 171
Dec 14, 2023 22.75 22.75 22.75 22.75 22.75 -
Dec 13, 2023 22.75 22.75 22.75 22.75 22.75 18
Dec 12, 2023 22.75 22.75 22.75 22.75 22.75 -
Dec 11, 2023 22.99 22.99 22.75 22.75 22.75 4
Dec 8, 2023 23.00 23.00 22.54 22.54 22.54 112
Dec 7, 2023 22.19 23.00 22.19 23.00 23.00 1,049
Dec 6, 2023 22.64 22.64 22.64 22.64 22.64 2,401
Dec 5, 2023 22.64 22.64 21.80 22.64 22.64 5,016
Dec 4, 2023 21.75 22.20 21.75 22.20 22.20 31
Dec 1, 2023 22.60 22.60 22.60 22.60 22.60 -
Nov 30, 2023 22.60 22.60 22.60 22.60 22.60 -
Nov 29, 2023 22.60 22.60 22.60 22.60 22.60 1,596
Nov 28, 2023 23.53 23.53 23.53 23.53 23.53 -
Nov 24, 2023 23.53 23.53 23.53 23.53 23.53 10
Nov 23, 2023 24.01 24.01 24.01 24.01 24.01 3
Nov 22, 2023 24.50 24.50 24.50 24.50 24.50 -
Nov 21, 2023 24.50 24.50 24.50 24.50 24.50 -
Nov 20, 2023 24.50 24.50 24.50 24.50 24.50 -
Nov 17, 2023 25.00 25.00 24.50 24.50 24.50 1,200
Nov 16, 2023 24.99 24.99 24.99 24.99 24.99 -
Nov 15, 2023 24.99 24.99 24.99 24.99 24.99 -
Nov 13, 2023 24.99 24.99 24.99 24.99 24.99 1,330
Nov 10, 2023 23.95 24.59 23.95 24.00 24.00 1,433
Nov 9, 2023 23.50 23.69 21.51 23.48 23.48 415
Nov 8, 2023 22.40 22.62 22.00 22.62 22.62 9,997
Nov 7, 2023 19.80 21.60 19.56 21.55 21.55 624
Nov 6, 2023 19.60 20.58 19.60 20.58 20.58 1,736
Nov 3, 2023 19.60 19.60 19.60 19.60 19.60 177
Nov 2, 2023 20.00 20.00 20.00 20.00 20.00 58
Nov 1, 2023 20.40 20.40 20.40 20.40 20.40 -
Oct 31, 2023 20.40 20.40 20.40 20.40 20.40 1,025
Oct 30, 2023 20.78 20.78 20.78 20.78 20.78 2
Oct 27, 2023 21.20 21.20 21.20 21.20 21.20 1,899
Oct 26, 2023 20.79 20.79 20.79 20.79 20.79 15
Oct 25, 2023 22.00 22.00 21.21 21.21 21.21 34
Oct 23, 2023 21.64 21.64 21.64 21.64 21.64 1
Oct 20, 2023 22.08 22.08 22.08 22.08 22.08 144
Oct 19, 2023 22.53 22.53 22.53 22.53 22.53 2
Oct 18, 2023 22.97 22.97 22.97 22.97 22.97 45
Oct 17, 2023 23.43 23.43 23.43 23.43 23.43 121
Oct 16, 2023 23.90 23.90 23.90 23.90 23.90 1
Oct 13, 2023 24.38 24.38 24.38 24.38 24.38 8
Oct 12, 2023 24.86 24.86 24.86 24.86 24.86 1
Oct 11, 2023 25.87 25.87 25.36 25.36 25.36 13
Oct 10, 2023 26.89 26.89 25.87 25.87 25.87 5,091
Oct 9, 2023 26.39 26.39 26.39 26.39 26.39 101
Oct 6, 2023 25.90 25.90 25.90 25.90 25.90 32
Oct 5, 2023 25.99 25.99 25.49 25.49 25.49 27
Oct 4, 2023 24.83 25.81 24.83 25.81 25.81 241
Oct 3, 2023 25.33 25.33 25.33 25.33 25.33 100
Sep 29, 2023 23.91 24.85 23.91 24.85 24.85 221
Sep 28, 2023 24.41 24.41 23.94 24.39 24.39 204
Sep 27, 2023 23.94 23.94 21.76 23.94 23.94 900
Sep 26, 2023 22.80 22.80 20.64 22.80 22.80 1,470
Sep 25, 2023 20.28 21.72 19.66 21.72 21.72 6,204
Sep 22, 2023 20.69 20.69 20.69 20.69 20.69 745
Sep 21, 2023 19.72 19.72 17.86 19.71 19.71 2,085
Sep 20, 2023 17.01 18.79 17.01 18.79 18.79 3,758
Sep 18, 2023 18.84 18.85 17.90 17.90 17.90 1,434
Sep 15, 2023 19.21 19.21 18.83 18.84 18.84 115
Sep 14, 2023 19.60 19.60 19.21 19.21 19.21 25
Sep 13, 2023 19.60 19.60 19.60 19.60 19.60 200
Sep 12, 2023 19.99 19.99 19.99 19.99 19.99 195
Sep 11, 2023 20.01 20.01 19.60 19.60 19.60 2,061
Sep 8, 2023 19.62 19.62 19.62 19.62 19.62 450
Sep 7, 2023 20.82 20.82 20.02 20.02 20.02 267
Sep 6, 2023 21.21 21.21 20.40 20.42 20.42 473
Sep 5, 2023 20.81 20.81 20.81 20.81 20.81 100
Sep 4, 2023 21.23 21.23 21.23 21.23 21.23 100
Sep 1, 2023 20.83 20.83 20.83 20.83 20.83 65
Aug 31, 2023 21.25 21.25 21.25 21.25 21.25 600
Aug 30, 2023 20.84 20.84 20.84 20.84 20.84 204
Aug 29, 2023 20.49 20.89 20.49 20.89 20.89 213
Aug 28, 2023 20.49 20.49 20.49 20.49 20.49 10
Aug 25, 2023 20.09 20.09 20.09 20.09 20.09 -
Aug 24, 2023 20.09 20.09 20.09 20.09 20.09 -
Aug 23, 2023 20.09 20.09 20.09 20.09 20.09 20
Aug 22, 2023 19.70 19.70 19.60 19.70 19.70 425
Aug 21, 2023 19.32 19.32 19.32 19.32 19.32 37
Aug 18, 2023 20.11 20.11 19.71 19.71 19.71 23
Aug 17, 2023 20.11 20.93 20.11 20.11 20.11 230
Aug 16, 2023 20.52 20.52 20.52 20.52 20.52 20
Aug 14, 2023 20.12 20.12 20.12 20.12 20.12 1
Aug 11, 2023 21.60 21.60 19.73 19.73 19.73 562
Aug 10, 2023 20.66 20.66 19.68 20.66 20.66 200
Aug 9, 2023 18.75 19.68 18.75 19.68 19.68 470
Aug 8, 2023 18.75 18.75 18.75 18.75 18.75 13
Aug 7, 2023 18.22 18.22 17.86 17.86 17.86 120
Aug 4, 2023 17.86 17.86 17.86 17.86 17.86 -
Aug 3, 2023 17.86 17.86 17.86 17.86 17.86 -
Aug 2, 2023 17.86 17.86 17.86 17.86 17.86 -
Aug 1, 2023 17.86 17.86 17.86 17.86 17.86 -
Jul 31, 2023 17.86 17.86 17.86 17.86 17.86 1,200
Jul 28, 2023 17.01 17.01 17.01 17.01 17.01 8
Jul 27, 2023 16.20 16.20 16.20 16.20 16.20 -
Jul 26, 2023 16.20 16.20 16.20 16.20 16.20 130
Jul 25, 2023 16.25 16.25 16.25 16.25 16.25 25
Jul 24, 2023 16.80 16.80 16.80 16.80 16.80 -
Jul 21, 2023 16.80 16.80 16.80 16.80 16.80 -
Jul 20, 2023 16.80 16.80 16.80 16.80 16.80 100
Jul 19, 2023 17.63 17.63 17.63 17.63 17.63 -
Jul 18, 2023 17.63 17.63 17.63 17.63 17.63 3
Jul 17, 2023 18.55 18.55 18.55 18.55 18.55 -
Jul 14, 2023 18.55 18.55 18.55 18.55 18.55 -
Jul 13, 2023 19.50 20.00 18.53 18.55 18.55 1,791
Jul 12, 2023 20.10 20.10 20.10 20.10 20.10 -
Jul 11, 2023 20.10 20.10 20.10 20.10 20.10 -
Jul 10, 2023 19.93 21.00 19.93 20.10 20.10 3,151
Jul 7, 2023 20.97 20.97 20.97 20.97 20.97 120
Jul 6, 2023 23.00 24.15 22.00 22.07 22.07 7,917
Jul 5, 2023 24.05 24.05 23.00 23.00 23.00 4,600
Jul 4, 2023 24.50 24.50 24.00 24.00 24.00 240
Jul 3, 2023 24.50 24.50 23.90 24.19 24.19 2,030
Jun 30, 2023 23.70 23.70 21.48 23.60 23.60 970
Jun 28, 2023 22.61 22.61 22.61 22.61 22.61 -
Jun 27, 2023 24.84 24.94 22.58 22.61 22.61 12,851
Jun 26, 2023 26.18 26.18 23.76 23.76 23.76 100
Jun 23, 2023 24.94 24.94 24.94 24.94 24.94 -
Jun 22, 2023 24.00 24.94 24.00 24.94 24.94 13,737
Jun 21, 2023 23.76 23.76 23.76 23.76 23.76 -
Jun 20, 2023 23.76 23.76 23.76 23.76 23.76 250
Jun 19, 2023 25.01 27.55 25.01 25.01 25.01 12,937
Jun 16, 2023 27.71 27.71 26.32 26.32 26.32 335
Jun 15, 2023 27.70 27.70 25.08 27.70 27.70 9,895
Jun 14, 2023 24.01 26.39 24.01 26.39 26.39 4,470
Jun 13, 2023 25.10 25.14 22.76 25.14 25.14 935
Jun 12, 2023 22.81 23.95 22.81 23.95 23.95 1,470
Jun 9, 2023 22.81 22.81 22.81 22.81 22.81 100
Jun 8, 2023 21.73 21.73 21.73 21.73 21.73 -
Jun 7, 2023 20.70 21.73 20.70 21.73 21.73 780
Jun 6, 2023 20.70 20.70 20.70 20.70 20.70 -
Jun 5, 2023 20.70 20.70 20.70 20.70 20.70 -
Jun 2, 2023 20.70 20.70 20.70 20.70 20.70 -
Jun 1, 2023 20.70 20.70 20.70 20.70 20.70 701
May 31, 2023 17.86 19.72 17.86 19.72 19.72 303
May 30, 2023 18.79 18.79 18.79 18.79 18.79 10
May 29, 2023 21.85 21.85 19.77 19.77 19.77 201
May 26, 2023 20.81 20.82 20.81 20.81 20.81 1,760
May 25, 2023 21.90 21.90 21.90 21.90 21.90 -
May 24, 2023 21.90 21.90 21.90 21.90 21.90 -
May 23, 2023 21.90 21.90 21.85 21.90 21.90 110
May 22, 2023 23.00 23.00 23.00 23.00 23.00 500
May 19, 2023 20.41 22.55 20.41 22.55 22.55 5,700
May 18, 2023 21.48 21.48 21.48 21.48 21.48 6,000
May 17, 2023 22.61 23.00 22.61 22.61 22.61 360
May 16, 2023 21.53 23.79 21.53 23.79 23.79 343
May 15, 2023 22.67 22.67 22.66 22.66 22.66 600
May 12, 2023 23.85 23.85 23.85 23.85 23.85 -
May 11, 2023 23.85 23.85 23.85 23.85 23.85 200
May 10, 2023 22.75 25.13 22.75 25.10 25.10 441
May 9, 2023 23.94 23.94 23.94 23.94 23.94 20
May 8, 2023 25.30 25.30 22.90 25.20 25.20 681
May 5, 2023 22.00 24.10 21.82 24.10 24.10 971
May 4, 2023 25.33 25.33 22.95 22.96 22.96 883
May 3, 2023 24.13 24.15 24.13 24.13 24.13 530
May 2, 2023 25.40 25.40 25.40 25.40 25.40 510
Apr 28, 2023 26.73 26.73 26.73 26.73 26.73 1,000
Apr 27, 2023 29.36 29.36 26.61 28.13 28.13 7,813
Apr 26, 2023 27.97 27.97 27.97 27.97 27.97 6,510
Apr 25, 2023 26.64 26.64 26.64 26.64 26.64 4,263