NSE - Free Realtime Quote INR

ISMT Limited (ISMTLTD.NS)

104.45 +2.60 (+2.55%)
As of 12:58 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 103.00 107.35 101.95 104.45 104.45 1,130,344
Apr 24, 2024 103.60 104.05 101.50 101.85 101.85 547,692
Apr 23, 2024 101.95 105.20 101.35 102.70 102.70 917,605
Apr 22, 2024 101.75 104.00 100.65 101.05 101.05 443,765
Apr 19, 2024 99.70 103.55 99.00 101.40 101.40 852,736
Apr 18, 2024 106.00 106.00 99.90 100.90 100.90 961,038
Apr 16, 2024 101.80 105.00 101.00 102.80 102.80 1,881,845
Apr 15, 2024 100.35 106.00 97.30 101.75 101.75 7,762,561
Apr 12, 2024 98.40 100.30 95.75 96.30 96.30 405,178
Apr 10, 2024 98.85 101.85 97.70 98.75 98.75 791,449
Apr 9, 2024 98.40 101.65 97.50 98.20 98.20 773,203
Apr 8, 2024 99.40 99.90 96.10 97.50 97.50 367,578
Apr 5, 2024 97.70 102.70 97.70 98.40 98.40 1,110,184
Apr 4, 2024 98.50 100.90 96.55 97.85 97.85 680,679
Apr 3, 2024 94.85 98.55 93.90 97.75 97.75 675,484
Apr 2, 2024 94.30 97.40 93.15 94.90 94.90 552,857
Apr 1, 2024 87.15 95.25 87.05 94.25 94.25 832,721
Mar 28, 2024 86.40 88.50 85.75 86.75 86.75 363,901
Mar 27, 2024 87.00 87.80 85.25 85.65 85.65 409,785
Mar 26, 2024 89.15 89.75 86.10 86.85 86.85 362,243
Mar 22, 2024 87.25 90.95 86.60 88.85 88.85 484,746
Mar 21, 2024 88.60 89.70 86.80 87.35 87.35 487,259
Mar 20, 2024 84.25 90.00 81.10 88.45 88.45 1,293,087
Mar 19, 2024 83.45 85.60 82.50 83.75 83.75 1,194,740
Mar 18, 2024 83.50 84.80 81.70 83.45 83.45 954,809
Mar 15, 2024 0.50 Dividend
Mar 15, 2024 86.00 88.00 80.55 83.05 83.05 721,657
Mar 14, 2024 86.00 89.80 85.05 85.80 85.30 763,991
Mar 13, 2024 91.20 92.00 84.30 85.10 84.60 746,327
Mar 12, 2024 94.20 94.50 87.50 90.60 90.07 877,418
Mar 11, 2024 98.35 99.20 92.90 93.25 92.71 656,985
Mar 7, 2024 94.50 99.65 93.45 97.50 96.93 1,464,494
Mar 6, 2024 96.90 98.10 91.70 94.60 94.05 1,004,139
Mar 5, 2024 91.90 98.55 91.90 96.25 95.69 2,251,019
Mar 4, 2024 95.00 95.10 91.00 91.60 91.07 321,994
Mar 1, 2024 90.85 92.35 90.00 91.30 90.77 267,306
Feb 29, 2024 90.50 90.55 88.10 89.50 88.98 310,752
Feb 28, 2024 91.50 92.20 89.20 89.65 89.13 379,850
Feb 27, 2024 92.25 94.60 90.50 91.15 90.62 634,092
Feb 26, 2024 97.30 98.20 91.50 92.20 91.66 1,125,890
Feb 23, 2024 98.10 98.50 96.25 96.60 96.04 176,165
Feb 22, 2024 99.75 99.75 96.70 97.35 96.78 214,852
Feb 21, 2024 99.70 101.75 97.75 99.10 98.52 608,293
Feb 20, 2024 99.90 102.65 98.20 99.15 98.57 743,217
Feb 19, 2024 97.20 100.90 96.35 99.05 98.47 894,757
Feb 16, 2024 96.00 96.60 93.70 94.50 93.95 224,263
Feb 15, 2024 95.45 95.95 93.55 95.00 94.45 368,965
Feb 14, 2024 90.25 94.80 90.25 94.00 93.45 408,822
Feb 13, 2024 95.40 95.40 90.30 94.20 93.65 639,057
Feb 12, 2024 99.80 100.55 91.50 92.60 92.06 1,084,394
Feb 9, 2024 102.50 103.95 97.00 99.95 99.37 739,381
Feb 8, 2024 104.80 104.80 101.10 102.25 101.65 669,361
Feb 7, 2024 103.00 107.45 102.50 103.90 103.29 1,028,458
Feb 6, 2024 104.10 105.35 101.50 103.80 103.20 677,312
Feb 5, 2024 102.80 108.90 102.20 103.15 102.55 2,241,601
Feb 2, 2024 104.90 107.90 94.70 100.90 100.31 1,225,874
Feb 1, 2024 105.70 106.70 103.25 105.35 104.74 689,901
Jan 31, 2024 105.05 107.85 103.25 105.40 104.79 1,028,645
Jan 30, 2024 109.40 112.25 103.55 104.70 104.09 2,704,976
Jan 29, 2024 99.30 109.20 97.40 106.50 105.88 6,538,723
Jan 25, 2024 96.00 97.90 93.60 96.30 95.74 1,968,576
Jan 24, 2024 90.55 94.50 88.10 92.20 91.66 770,040
Jan 23, 2024 93.00 93.75 89.30 91.05 90.52 440,809
Jan 19, 2024 95.50 95.50 92.95 93.40 92.86 608,150
Jan 18, 2024 91.75 93.70 88.55 93.40 92.86 864,778
Jan 17, 2024 91.15 92.15 90.10 91.20 90.67 374,142
Jan 16, 2024 94.10 95.20 90.35 92.55 92.01 831,758
Jan 15, 2024 88.00 96.00 87.50 94.10 93.55 2,091,567
Jan 12, 2024 88.00 89.45 86.50 87.65 87.14 299,026
Jan 11, 2024 88.50 89.10 86.90 87.50 86.99 274,635
Jan 10, 2024 89.40 89.45 87.20 88.25 87.74 375,751
Jan 9, 2024 87.30 90.40 86.85 88.75 88.23 499,564
Jan 8, 2024 89.05 89.75 86.50 86.65 86.15 484,365
Jan 5, 2024 90.15 90.85 88.10 88.65 88.13 418,455
Jan 4, 2024 91.05 91.90 89.10 89.65 89.13 382,793
Jan 3, 2024 91.25 91.50 90.25 90.90 90.37 396,952
Jan 2, 2024 93.00 93.00 90.75 91.80 91.27 292,596
Jan 1, 2024 91.75 92.75 91.50 91.95 91.41 258,167
Dec 29, 2023 91.60 92.50 91.10 91.65 91.12 222,376
Dec 28, 2023 92.65 93.40 91.00 91.45 90.92 291,872
Dec 27, 2023 92.35 93.15 90.70 92.65 92.11 392,664
Dec 26, 2023 92.90 93.85 90.60 91.35 90.82 433,877
Dec 22, 2023 92.00 94.50 90.70 92.15 91.61 594,572
Dec 21, 2023 89.90 92.70 88.35 91.35 90.82 679,571
Dec 20, 2023 97.10 98.00 87.55 90.55 90.02 1,117,158
Dec 19, 2023 99.40 100.80 96.35 96.95 96.39 740,587
Dec 18, 2023 95.00 99.85 94.00 98.75 98.17 1,826,127
Dec 15, 2023 94.75 95.75 93.60 95.20 94.65 496,261
Dec 14, 2023 96.85 96.85 94.00 94.40 93.85 471,589
Dec 13, 2023 95.50 97.80 93.30 96.05 95.49 772,785
Dec 12, 2023 95.80 96.45 93.40 95.00 94.45 632,437
Dec 11, 2023 97.80 98.00 94.70 95.30 94.74 495,400
Dec 8, 2023 94.00 98.75 94.00 96.60 96.04 1,336,266
Dec 7, 2023 94.50 95.75 92.55 93.85 93.30 1,359,166
Dec 6, 2023 95.00 96.70 93.85 94.50 93.95 850,779
Dec 5, 2023 95.25 95.60 93.65 94.15 93.60 490,167
Dec 4, 2023 95.95 96.20 93.50 94.30 93.75 650,622
Dec 1, 2023 94.90 97.90 94.00 94.30 93.75 832,525
Nov 30, 2023 94.50 98.20 93.00 94.50 93.95 1,242,829
Nov 29, 2023 96.00 97.40 93.50 94.50 93.95 957,225
Nov 28, 2023 96.15 98.70 94.85 95.25 94.69 1,058,407
Nov 24, 2023 98.60 100.05 95.55 96.05 95.49 741,284
Nov 23, 2023 100.00 101.90 98.00 98.60 98.03 888,417
Nov 22, 2023 100.40 103.80 98.65 99.50 98.92 1,834,288
Nov 21, 2023 101.20 102.95 99.10 99.95 99.37 1,819,116
Nov 20, 2023 94.60 105.00 93.75 102.30 101.70 4,369,999
Nov 17, 2023 93.05 95.65 91.90 93.75 93.20 1,347,193
Nov 16, 2023 97.20 97.95 92.50 93.05 92.51 2,923,668
Nov 15, 2023 93.70 101.25 91.50 97.50 96.93 4,982,352
Nov 13, 2023 86.90 96.05 86.05 91.35 90.82 3,864,756
Nov 10, 2023 86.35 87.20 84.40 85.45 84.95 509,448
Nov 9, 2023 86.60 87.50 86.05 86.95 86.44 426,858
Nov 8, 2023 88.40 88.65 85.50 86.10 85.60 1,314,415
Nov 7, 2023 86.50 89.80 86.30 87.80 87.29 2,577,078
Nov 6, 2023 81.60 86.40 80.65 85.70 85.20 1,963,214
Nov 3, 2023 82.30 82.30 79.10 80.45 79.98 1,045,947
Nov 2, 2023 81.85 83.00 80.70 81.85 81.37 433,850
Nov 1, 2023 81.95 82.90 79.30 81.05 80.58 596,678
Oct 31, 2023 80.70 83.65 80.55 81.90 81.42 980,705
Oct 30, 2023 79.05 81.90 78.70 80.15 79.68 913,306
Oct 27, 2023 77.95 82.70 76.05 78.25 77.79 2,754,859
Oct 26, 2023 72.50 77.00 68.20 74.85 74.41 601,767
Oct 25, 2023 75.15 76.50 71.25 71.90 71.48 345,067
Oct 23, 2023 75.80 76.30 72.35 74.00 73.57 344,538
Oct 20, 2023 79.00 79.25 75.35 75.70 75.26 373,979
Oct 19, 2023 74.70 79.70 74.55 78.45 77.99 747,799
Oct 18, 2023 76.80 76.80 74.20 75.30 74.86 220,473
Oct 17, 2023 75.95 77.90 75.25 76.15 75.71 437,294
Oct 16, 2023 72.75 75.25 72.55 74.75 74.31 674,228
Oct 13, 2023 72.60 74.40 72.20 72.65 72.23 395,997
Oct 12, 2023 74.40 76.00 72.50 72.95 72.52 488,497
Oct 11, 2023 74.30 75.95 73.70 74.35 73.92 182,099
Oct 10, 2023 73.75 75.00 73.75 74.30 73.87 157,808
Oct 9, 2023 76.40 76.40 73.00 73.35 72.92 248,242
Oct 6, 2023 76.80 77.00 75.70 76.45 76.00 94,948
Oct 5, 2023 74.80 76.90 74.80 76.30 75.86 106,320
Oct 4, 2023 76.00 76.65 74.45 74.80 74.36 156,568
Oct 3, 2023 77.45 77.75 76.00 76.50 76.05 190,109
Sep 29, 2023 77.10 77.65 75.75 76.65 76.20 141,455
Sep 28, 2023 75.95 78.20 75.60 76.70 76.25 287,379
Sep 27, 2023 76.05 76.60 74.80 75.60 75.16 99,370
Sep 26, 2023 74.50 77.40 74.50 76.05 75.61 228,804
Sep 25, 2023 74.50 76.00 73.60 75.00 74.56 333,710
Sep 22, 2023 74.95 76.80 73.45 74.90 74.46 303,578
Sep 21, 2023 76.25 76.65 73.50 75.00 74.56 397,459
Sep 20, 2023 74.25 77.00 73.35 76.10 75.66 251,291
Sep 18, 2023 77.00 77.25 74.25 75.05 74.61 285,476
Sep 15, 2023 77.45 78.50 75.00 76.65 76.20 323,009
Sep 14, 2023 75.75 77.50 74.75 77.30 76.85 492,285
Sep 13, 2023 73.20 75.20 71.80 74.60 74.17 441,354
Sep 12, 2023 79.80 80.50 72.10 72.90 72.48 962,032
Sep 11, 2023 79.95 80.55 78.60 79.30 78.84 311,819
Sep 8, 2023 80.40 82.45 79.40 79.95 79.48 292,976
Sep 7, 2023 80.15 81.30 79.35 79.90 79.43 307,921
Sep 6, 2023 82.85 83.20 79.70 80.10 79.63 332,975
Sep 5, 2023 84.50 84.95 82.00 82.40 81.92 347,459
Sep 4, 2023 81.40 83.95 81.40 83.20 82.72 532,963
Sep 1, 2023 80.40 81.75 80.10 80.95 80.48 311,750
Aug 31, 2023 79.65 80.35 79.05 79.65 79.19 251,444
Aug 30, 2023 79.30 80.20 78.75 79.25 78.79 326,800
Aug 29, 2023 78.10 80.30 77.20 78.60 78.14 442,863
Aug 28, 2023 79.25 79.30 77.15 77.35 76.90 204,399
Aug 25, 2023 80.15 80.60 78.10 78.50 78.04 277,050
Aug 24, 2023 80.85 81.95 79.35 80.40 79.93 389,212
Aug 23, 2023 80.00 81.00 79.20 79.65 79.19 288,355
Aug 22, 2023 82.35 83.45 78.60 79.20 78.74 578,994
Aug 21, 2023 82.30 83.00 81.15 82.00 81.52 281,124
Aug 18, 2023 82.15 83.95 81.25 81.75 81.27 191,612
Aug 17, 2023 81.90 84.75 81.90 82.95 82.47 343,610
Aug 16, 2023 82.65 83.95 81.30 81.75 81.27 253,023
Aug 14, 2023 83.65 84.65 81.40 83.10 82.62 567,869
Aug 11, 2023 87.10 87.50 81.00 83.65 83.16 304,052
Aug 10, 2023 87.75 88.90 85.40 86.75 86.24 308,668
Aug 9, 2023 88.05 89.50 86.40 88.05 87.54 410,139
Aug 8, 2023 85.45 89.50 84.75 87.75 87.24 1,048,085
Aug 7, 2023 83.40 87.35 83.00 85.00 84.50 672,515
Aug 4, 2023 83.80 84.30 82.60 82.95 82.47 324,811
Aug 3, 2023 83.65 86.40 82.80 83.80 83.31 644,447
Aug 2, 2023 86.85 87.60 83.30 84.65 84.16 473,870
Aug 1, 2023 86.40 87.85 86.10 87.05 86.54 353,957
Jul 31, 2023 88.15 88.55 85.75 86.05 85.55 438,477
Jul 28, 2023 87.90 88.75 86.60 87.55 87.04 647,952
Jul 27, 2023 93.00 93.00 87.15 87.90 87.39 4,116,747
Jul 26, 2023 83.45 84.85 82.80 83.55 83.06 370,448
Jul 25, 2023 85.55 86.00 82.10 82.80 82.32 652,023
Jul 24, 2023 83.00 86.10 82.95 84.30 83.81 710,719
Jul 21, 2023 82.35 83.95 81.00 83.00 82.52 749,360
Jul 20, 2023 79.50 83.80 79.50 82.10 81.62 1,363,663
Jul 19, 2023 78.00 80.75 77.45 79.75 79.29 900,685
Jul 18, 2023 77.80 78.40 76.50 78.00 77.55 459,939
Jul 17, 2023 75.45 79.15 75.05 77.80 77.35 557,142
Jul 14, 2023 75.95 76.65 74.55 75.10 74.66 276,520
Jul 13, 2023 78.00 78.05 75.50 75.75 75.31 283,990
Jul 12, 2023 79.50 79.90 76.25 77.10 76.65 352,200
Jul 11, 2023 77.00 79.85 77.00 79.25 78.79 641,181
Jul 10, 2023 77.40 80.00 76.55 77.20 76.75 481,884
Jul 7, 2023 76.05 78.20 75.55 77.40 76.95 335,775
Jul 6, 2023 75.60 78.00 75.25 76.80 76.35 268,710
Jul 5, 2023 77.40 78.50 75.20 76.00 75.56 316,612
Jul 4, 2023 75.75 77.40 75.10 77.05 76.60 261,814
Jul 3, 2023 76.75 77.90 75.10 75.35 74.91 278,290
Jun 30, 2023 76.55 77.25 75.55 76.35 75.91 220,748
Jun 28, 2023 78.20 78.80 75.55 76.15 75.71 168,496
Jun 27, 2023 76.30 79.15 76.25 77.70 77.25 244,399
Jun 26, 2023 77.00 77.05 75.20 76.05 75.61 311,028
Jun 23, 2023 78.00 78.85 77.35 77.70 77.25 222,543
Jun 22, 2023 79.25 79.85 77.25 78.10 77.64 302,100
Jun 21, 2023 78.90 82.15 78.10 79.25 78.79 1,142,612
Jun 20, 2023 78.10 80.30 77.30 78.85 78.39 369,121
Jun 19, 2023 78.70 80.95 76.30 78.10 77.64 583,045
Jun 16, 2023 78.65 79.90 78.10 78.70 78.24 311,680
Jun 15, 2023 79.15 82.10 78.10 78.35 77.89 1,181,239
Jun 14, 2023 80.25 81.30 78.75 79.15 78.69 717,696
Jun 13, 2023 76.15 81.35 76.00 79.60 79.14 1,740,296
Jun 12, 2023 76.85 77.90 75.05 75.65 75.21 256,613
Jun 9, 2023 76.60 77.90 76.20 76.85 76.40 191,806
Jun 8, 2023 77.50 77.80 76.00 76.75 76.30 269,443
Jun 7, 2023 77.85 79.50 77.00 77.30 76.85 384,401
Jun 6, 2023 79.00 79.70 77.15 77.80 77.35 763,742
Jun 5, 2023 72.60 76.75 72.40 76.20 75.76 790,817
Jun 2, 2023 73.05 74.00 72.00 72.60 72.18 213,154
Jun 1, 2023 73.35 74.00 72.55 73.00 72.57 124,445
May 31, 2023 72.50 73.75 72.50 73.15 72.72 173,441
May 30, 2023 74.45 75.10 72.80 74.05 73.62 214,312
May 29, 2023 73.50 75.05 73.05 74.05 73.62 310,918
May 26, 2023 73.40 74.70 72.50 74.00 73.57 333,663
May 25, 2023 73.35 74.05 72.05 73.20 72.77 228,099
May 24, 2023 71.50 73.45 71.00 73.05 72.62 394,381
May 23, 2023 70.35 72.30 69.60 71.55 71.13 557,227
May 22, 2023 70.60 70.60 68.65 70.00 69.59 366,643
May 19, 2023 73.15 73.15 70.00 70.35 69.94 592,448
May 18, 2023 72.30 75.95 72.30 72.70 72.28 531,613
May 17, 2023 74.50 74.65 72.00 72.35 71.93 248,241
May 16, 2023 75.60 75.90 73.80 74.05 73.62 343,317
May 15, 2023 73.60 75.75 73.15 75.05 74.61 399,151
May 12, 2023 76.00 78.00 74.00 74.70 74.26 561,314
May 11, 2023 74.85 77.70 73.80 76.60 76.15 716,124
May 10, 2023 74.45 77.25 71.55 74.85 74.41 523,029
May 9, 2023 74.70 75.45 73.50 74.10 73.67 207,081
May 8, 2023 75.60 75.60 73.05 74.30 73.87 316,101
May 5, 2023 76.80 76.80 73.00 75.05 74.61 538,414
May 4, 2023 75.00 78.00 73.30 75.70 75.26 1,103,335
May 3, 2023 72.10 75.85 72.00 75.05 74.61 1,500,255
May 2, 2023 70.60 74.00 70.60 71.70 71.28 395,764
Apr 28, 2023 71.60 72.20 70.20 70.55 70.14 255,198
Apr 27, 2023 71.10 71.70 70.20 71.15 70.74 320,630
Apr 26, 2023 71.25 73.65 70.20 70.60 70.19 297,339
Apr 25, 2023 70.50 72.05 70.45 71.25 70.83 210,447

Related Tickers

VSTL.BO Vibhor Steel Tubes Limited
306.00
+2.91%
 
SATINDLTD.BO Sat Industries Limited
102.61
+0.68%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
734.55
+0.47%
 
RATNAVEER.NS Ratnaveer Precision Engineering Limited
142.10
-1.73%
 
VSTL.NS Vibhor Steel Tubes Limited
305.10
+2.55%
 
KIOCL.NS KIOCL Limited
445.20
-0.35%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
898.90
+2.31%
 
IMFA.NS Indian Metals and Ferro Alloys Limited
726.45
+2.36%
 
RAJRATAN.NS Rajratan Global Wire Limited
634.85
-0.65%
 
JTLIND.NS JTL Industries Limited
208.20
-0.05%