ISMTLTD.NS Historical Prices | ISMT Limited Stock

STI

1.95%

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*
15 Nov 2007	88.40	91.70	87.50	89.00	110,400	81.82
14 Nov 2007	84.00	89.75	83.00	88.00	165,800	80.90
13 Nov 2007	81.05	83.50	78.05	83.00	24,600	76.30
12 Nov 2007	83.90	83.90	80.80	80.80	21,800	74.28
9 Nov 2007	83.10	85.45	83.05	84.20	10,500	77.41
8 Nov 2007	82.60	84.00	81.50	82.50	14,500	75.85
7 Nov 2007	85.90	86.90	80.50	82.00	27,800	75.39
6 Nov 2007	82.90	87.00	82.25	85.00	71,300	78.14
5 Nov 2007	78.15	85.00	78.15	81.20	48,900	74.65
2 Nov 2007	78.05	81.00	78.00	80.05	18,500	73.59
1 Nov 2007	82.00	83.00	78.50	78.60	28,100	72.26
31 Oct 2007	78.20	83.95	78.20	82.00	43,200	75.39
30 Oct 2007	78.90	80.50	77.65	80.35	61,800	73.87
29 Oct 2007	82.90	84.00	76.70	77.50	68,200	71.25
26 Oct 2007	90.00	90.00	76.00	80.95	42,600	74.42
25 Oct 2007	78.50	80.40	78.50	79.05	25,900	72.67
24 Oct 2007	80.50	81.00	76.75	76.75	28,300	70.56
23 Oct 2007	80.00	80.50	77.80	78.70	27,600	72.35
22 Oct 2007	75.15	80.50	75.15	76.90	26,900	70.70
19 Oct 2007	81.75	81.75	77.00	79.90	18,600	73.45
18 Oct 2007	88.00	88.00	81.00	82.65	28,500	75.98
17 Oct 2007	77.00	83.90	72.25	81.25	35,400	74.70
16 Oct 2007	88.00	88.00	79.50	81.00	84,700	74.47
15 Oct 2007	88.00	90.00	86.35	87.80	23,600	80.72
12 Oct 2007	99.00	99.00	84.55	87.00	64,200	79.98
11 Oct 2007	82.65	85.00	81.00	84.00	43,900	77.22
10 Oct 2007	93.00	93.00	79.95	80.00	104,100	73.55
9 Oct 2007	87.95	89.50	85.00	88.00	58,500	80.90
8 Oct 2007	91.00	91.00	86.50	87.75	24,500	80.67
5 Oct 2007	91.20	94.25	90.65	93.00	38,300	85.50
4 Oct 2007	93.00	94.80	87.50	94.80	42,000	87.15
3 Oct 2007	96.75	97.00	93.00	95.70	47,500	87.98
1 Oct 2007	93.40	98.60	90.50	93.00	50,700	85.50
28 Sep 2007	87.20	90.25	86.50	89.00	17,700	81.82
27 Sep 2007	90.00	92.00	87.00	88.50	26,200	81.36
26 Sep 2007	91.50	91.50	87.55	89.00	48,000	81.82
25 Sep 2007	90.00	92.85	89.05	89.10	13,700	81.91
24 Sep 2007	92.00	93.95	90.00	91.00	26,900	83.66
21 Sep 2007	93.15	95.50	90.50	91.50	8,600	84.12
20 Sep 2007	98.00	98.00	93.00	93.50	21,600	85.96
19 Sep 2007	99.70	99.70	94.50	95.00	18,200	87.34
18 Sep 2007	98.00	98.75	96.00	97.05	5,800	89.22
17 Sep 2007	96.15	99.00	96.10	97.40	4,300	89.54
14 Sep 2007	98.80	99.00	93.50	96.50	42,300	88.72
13 Sep 2007	98.00	98.00	95.00	96.50	18,400	88.72
12 Sep 2007	102.30	102.30	97.00	98.00	14,900	90.09
11 Sep 2007	103.40	103.90	98.20	100.90	22,200	92.76
10 Sep 2007	102.00	105.00	100.00	103.00	27,000	94.69
7 Sep 2007	105.00	108.00	101.35	102.00	146,200	93.77
6 Sep 2007	104.00	108.00	102.50	105.50	49,100	96.99
5 Sep 2007	108.65	108.65	101.10	104.00	48,000	95.61
4 Sep 2007	99.90	104.50	99.80	103.55	214,800	95.20
3 Sep 2007	97.75	102.10	94.05	99.60	62,700	91.57
31 Aug 2007	91.60	96.50	91.60	94.15	80,700	86.56
30 Aug 2007	92.50	95.40	90.35	92.50	10,400	85.04
29 Aug 2007	89.00	94.00	84.30	93.00	23,000	85.50
28 Aug 2007	96.90	96.90	88.00	89.05	41,600	81.87
* 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)