U.S. Markets closed

ISMT Limited (ISMTLTD.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
10.50-0.20 (-1.87%)
At close: 3:25PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201710.7010.7010.1510.5010.5038,370
Sep 22, 201711.0011.0010.6010.7010.7033,681
Sep 21, 201711.2011.2010.7010.9010.9060,614
Sep 20, 201711.4011.4011.0011.0511.0589,070
Sep 19, 201711.2511.5011.0011.2011.2065,794
Sep 18, 201711.6511.6511.0511.1511.15136,917
Sep 15, 201711.7011.8011.1011.3511.35159,567
Sep 14, 201712.2012.3511.3011.7011.70622,818
Sep 13, 201711.5511.6011.2511.4011.40308,470
Sep 12, 201711.6011.9511.2011.3511.35211,200
Sep 11, 201711.4511.7011.1511.5011.50274,989
Sep 08, 201710.8511.1010.8010.9010.9087,628
Sep 07, 201711.0011.0510.8010.9510.95153,265
Sep 06, 201710.2511.5010.2010.9010.90325,825
Sep 05, 201710.1510.3010.1010.1510.1559,085
Sep 04, 201710.2510.259.9510.1510.1570,673
Sep 01, 201710.0010.259.5510.1510.1560,668
Aug 31, 201710.2010.459.459.759.75191,930
Aug 30, 201710.4010.5510.1510.3010.3018,327
Aug 29, 201710.4010.5510.1510.3510.3525,212
Aug 28, 201710.6510.759.2010.3010.30122,775
Aug 24, 201710.4510.6510.2510.6510.6529,091
Aug 23, 201710.4010.4510.2510.3010.3048,524
Aug 22, 201710.8510.8510.3010.3510.3530,239
Aug 21, 201710.6010.8010.4510.6010.6057,465
Aug 18, 201710.6011.0010.5510.6510.65124,317
Aug 17, 201711.4011.4010.7010.7010.70170,102
Aug 16, 201711.3511.9010.7011.2011.2063,351
Aug 14, 201710.8011.6510.6011.3511.3598,084
Aug 11, 201710.5011.0010.0010.5510.5554,232
Aug 10, 201711.1011.2510.8010.9010.9050,099
Aug 09, 201711.2011.4011.0011.2511.25105,533
Aug 08, 201711.7011.9511.2511.3011.3065,511
Aug 07, 201711.5012.0011.5011.8011.80189,974
Aug 04, 201711.4011.7511.2511.5011.5065,174
Aug 03, 201711.6011.6511.4011.5011.50161,076
Aug 02, 201711.2512.0011.1511.5511.55444,119
Aug 01, 201711.2011.3011.0011.2511.25259,096
Jul 31, 201711.2511.3011.0011.2011.20119,337
Jul 28, 201711.1511.3011.0511.1011.1052,939
Jul 27, 201711.5011.6511.2011.2511.2598,896
Jul 26, 201710.9011.6010.8511.4511.45187,443
Jul 25, 201710.9511.0510.6010.8010.80163,331
Jul 24, 201710.9511.1510.8010.8510.8594,265
Jul 21, 201710.9011.2010.8510.9010.90114,055
Jul 20, 201711.3011.3010.9011.0511.0574,260
Jul 19, 201711.3011.3011.0011.1011.10129,313
Jul 18, 201711.0511.4011.0011.1511.1595,449
Jul 17, 201711.2011.4011.1011.2011.2074,169
Jul 14, 201711.3511.5011.2511.3511.3549,446
Jul 13, 201711.5011.7511.3511.5511.5583,032
Jul 12, 201711.6511.7011.4011.5011.5076,712
Jul 11, 201711.8512.0011.4011.5011.50175,336
Jul 10, 201712.2012.2011.7011.7511.7530,515
Jul 07, 201711.6512.1011.6511.9511.9574,272
Jul 06, 201712.0512.0511.4511.8511.85121,710
Jul 05, 201712.0012.0511.7011.9011.9077,018
Jul 04, 201712.4512.4511.7511.9011.9075,046
Jul 03, 201712.0512.4011.8511.9511.95104,348
Jun 30, 201711.9512.2011.2512.0012.0065,566
Jun 29, 201711.3512.4511.3511.9511.95261,166
Jun 28, 201711.2511.3511.0011.0511.0529,941
Jun 27, 201711.6011.7511.1011.2511.2550,068
Jun 23, 201711.9011.9011.5511.6011.6059,345
Jun 22, 201711.8512.3011.7011.8011.8057,737
Jun 21, 201712.0012.4511.7012.0512.0525,592
Jun 20, 201712.0012.5511.2012.2012.2052,076
Jun 19, 201712.6012.7011.9012.4012.4098,359
Jun 16, 201712.6013.4512.4512.6512.65848,452
Jun 15, 201712.0012.2511.5511.9011.90441,844
Jun 14, 201710.8511.1510.8010.8510.8531,064
Jun 13, 201710.8511.1010.8510.9510.9528,789
Jun 12, 201711.1011.1010.8010.8510.8522,619
Jun 09, 201711.3511.3510.9511.0511.0550,084
Jun 08, 201711.2011.7011.1511.2511.2549,857
Jun 07, 201711.1011.5011.1011.2011.2033,055
Jun 06, 201711.5511.9011.2511.4511.4516,056
Jun 05, 201711.5011.7511.3511.4511.4537,412
Jun 02, 201711.5011.7511.4511.5511.5544,684
Jun 01, 201711.3511.8011.3511.5011.5038,606
May 31, 201711.7011.8011.5511.6511.6557,282
May 30, 201712.1512.4511.5012.0512.0596,330
May 29, 201712.8513.2012.1012.6012.60400,039
May 26, 201711.0012.3011.0011.6511.65105,276
May 25, 201710.3011.3510.3011.0511.05111,316
May 24, 201712.3512.3510.8511.0011.00174,345
May 23, 201712.9012.9011.2511.8511.85136,457
May 22, 201713.2013.2012.1512.2512.2580,560
May 19, 201713.4013.4012.6012.8012.8048,983
May 18, 201713.4013.4012.7012.7512.7538,143
May 17, 201713.1013.4513.0013.0513.0590,727
May 16, 201713.5013.5013.0513.1013.1051,097
May 15, 201713.6513.6513.1513.2013.2034,672
May 12, 201713.7013.7013.1513.2513.2567,479
May 11, 201713.8513.8513.3513.5013.5089,847
May 10, 201713.7514.0013.4013.7513.7581,566
May 09, 201714.0514.1013.6013.7013.70104,899
May 08, 201714.5014.5013.7513.8013.80104,010
May 05, 201714.1014.3513.5513.7513.7589,184
May 04, 201714.1014.7513.9013.9513.95176,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...