ISMTLTD.NS Historical Prices | ISMT Limited Stock

STI

0.09%

ISMT Ltd. (ISMTLTD.NS)

-NSE

22.40 0.45(2.05%) 28 Jan 18:23 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
25 May 2012	24.00	24.35	23.90	24.20	19,400	23.42
24 May 2012	24.35	24.70	23.75	24.00	37,500	23.22
23 May 2012	24.15	24.75	24.10	24.35	14,000	23.56
22 May 2012	25.30	25.30	24.55	24.65	22,200	23.85
21 May 2012	25.80	26.30	24.75	24.90	73,200	24.09
18 May 2012	26.40	26.40	25.10	25.25	187,400	24.43
17 May 2012	24.55	26.90	24.55	25.80	84,200	24.96
16 May 2012	25.20	25.80	25.10	25.45	10,200	24.63
15 May 2012	25.20	25.90	25.10	25.55	13,100	24.72
14 May 2012	25.55	26.00	25.15	25.75	16,800	24.92
11 May 2012	25.50	26.10	25.50	25.75	22,700	24.92
10 May 2012	26.05	26.30	25.75	25.75	16,800	24.92
9 May 2012	26.25	26.80	25.80	25.85	39,400	25.01
8 May 2012	27.40	27.40	26.00	26.40	93,900	25.54
7 May 2012	26.10	27.40	25.90	27.15	79,400	26.27
4 May 2012	27.15	27.55	26.30	26.60	23,000	25.74
3 May 2012	28.70	28.70	27.20	27.35	26,900	26.46
2 May 2012	28.00	28.85	27.25	28.15	80,500	27.24
1 May 2012	27.40	27.40	27.40	27.40	0	26.51
30 Apr 2012	28.75	28.90	27.15	27.45	63,500	26.56
27 Apr 2012	29.60	31.40	28.70	29.10	586,800	28.16
26 Apr 2012	27.70	28.95	26.30	27.90	95,000	27.00
25 Apr 2012	26.75	28.40	25.75	28.00	79,000	27.09
24 Apr 2012	26.95	26.95	26.05	26.25	33,600	25.40
23 Apr 2012	27.70	27.70	26.25	26.40	9,800	25.54
20 Apr 2012	26.95	26.95	26.40	26.65	10,800	25.79
19 Apr 2012	26.30	27.10	26.30	26.65	19,300	25.79
18 Apr 2012	26.50	27.10	26.25	26.60	33,200	25.74
17 Apr 2012	26.10	26.50	25.60	26.35	19,700	25.50
16 Apr 2012	26.60	26.60	25.85	26.00	14,200	25.16
13 Apr 2012	26.30	26.65	26.10	26.25	22,800	25.40
12 Apr 2012	26.35	26.70	26.10	26.30	13,700	25.45
11 Apr 2012	26.35	26.70	26.00	26.25	18,600	25.40
10 Apr 2012	26.75	27.20	25.85	26.20	34,500	25.35
9 Apr 2012	27.20	27.20	26.55	26.75	8,700	25.88
6 Apr 2012	26.95	26.95	26.95	26.95	0	26.08
5 Apr 2012	26.95	26.95	26.95	26.95	0	26.08
4 Apr 2012	26.50	27.90	26.15	26.95	40,900	26.08
3 Apr 2012	27.00	27.50	26.55	26.70	49,600	25.83
2 Apr 2012	27.10	27.85	26.50	26.60	36,600	25.74
30 Mar 2012	29.50	29.50	26.50	26.80	69,200	25.93
29 Mar 2012	25.45	26.20	24.10	25.75	39,500	24.92
28 Mar 2012	26.50	26.50	24.65	24.85	54,800	24.04
27 Mar 2012	26.00	26.50	25.90	26.10	33,800	25.25
26 Mar 2012	25.60	26.80	25.60	26.10	18,400	25.25
23 Mar 2012	26.60	26.80	25.80	26.05	41,700	25.21
22 Mar 2012	27.40	27.40	26.15	26.30	78,200	25.45
21 Mar 2012	27.00	27.60	26.35	27.05	39,900	26.17
20 Mar 2012	26.60	27.90	26.40	27.35	28,500	26.46
19 Mar 2012	27.95	27.95	26.55	26.70	30,400	25.83
16 Mar 2012	27.40	28.40	27.00	27.35	35,200	26.46
15 Mar 2012	28.45	28.55	27.10	27.25	48,600	26.37
14 Mar 2012	29.00	29.00	28.35	28.55	47,000	27.63
13 Mar 2012	28.40	29.50	27.95	28.45	45,900	27.53
12 Mar 2012	28.65	28.65	27.65	27.95	25,500	27.04
9 Mar 2012	27.90	28.70	27.80	27.95	40,700	27.04
8 Mar 2012	27.80	27.80	27.80	27.80	0	26.90
7 Mar 2012	28.00	28.15	27.55	27.80	14,700	26.90
6 Mar 2012	28.95	29.75	27.60	28.05	50,600	27.14
5 Mar 2012	30.00	30.00	28.45	28.60	23,400	27.67
2 Mar 2012	29.90	30.00	29.10	29.65	24,000	28.69
1 Mar 2012	29.50	30.00	28.30	29.70	59,300	28.74
29 Feb 2012	29.00	29.50	28.55	29.05	46,700	28.11
28 Feb 2012	27.80	29.80	27.80	28.35	78,200	27.43
27 Feb 2012	30.30	30.40	27.25	28.05	66,800	27.14
24 Feb 2012	31.00	31.35	30.10	30.25	35,600	29.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ISMTLTD.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ISMT Ltd. (ISMTLTD.NS)