ISMT LTD. - Price History
Monthly price history for ISMTLTD.BO (ISMT LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹100.05 | ₹100.05 |
| April 2024 | ₹107.90 | ₹107.90 |
| March 2024 | ₹86.75 | ₹86.75 |
| February 2024 | ₹88.98 | ₹89.50 |
| January 2024 | ₹104.79 | ₹105.40 |
| December 2023 | ₹91.12 | ₹91.65 |
| November 2023 | ₹93.95 | ₹94.50 |
| October 2023 | ₹81.42 | ₹81.90 |
| September 2023 | ₹76.20 | ₹76.65 |
| August 2023 | ₹79.19 | ₹79.65 |
| July 2023 | ₹85.55 | ₹86.05 |
| June 2023 | ₹75.91 | ₹76.35 |
| May 2023 | ₹72.72 | ₹73.15 |
| April 2023 | ₹70.14 | ₹70.55 |
| March 2023 | ₹73.02 | ₹73.45 |
| February 2023 | ₹67.70 | ₹68.10 |
| January 2023 | ₹64.22 | ₹64.60 |
| December 2022 | ₹53.44 | ₹53.75 |
| November 2022 | ₹50.70 | ₹51 |
| October 2022 | ₹55.62 | ₹55.95 |
| September 2022 | ₹48.66 | ₹48.95 |
| August 2022 | ₹55.77 | ₹56.10 |
| July 2022 | ₹56.57 | ₹56.90 |
| June 2022 | ₹50.40 | ₹50.70 |
| May 2022 | ₹55.08 | ₹55.40 |
| April 2022 | ₹62.38 | ₹62.75 |
| March 2022 | ₹49.71 | ₹50 |
| February 2022 | ₹49.76 | ₹50.05 |
| January 2022 | ₹47.37 | ₹47.65 |
| December 2021 | ₹67.16 | ₹67.55 |
| November 2021 | ₹38.82 | ₹39.05 |
| October 2021 | ₹32.26 | ₹32.45 |
| September 2021 | ₹28.73 | ₹28.90 |
| August 2021 | ₹26.74 | ₹26.90 |
| July 2021 | ₹27.14 | ₹27.30 |
| June 2021 | ₹26.64 | ₹26.80 |
| May 2021 | ₹18.34 | ₹18.45 |
| April 2021 | ₹10.89 | ₹10.95 |
| March 2021 | ₹10.74 | ₹10.80 |
| February 2021 | ₹10.44 | ₹10.50 |
| January 2021 | ₹11.78 | ₹11.85 |
| December 2020 | ₹11.48 | ₹11.55 |
| November 2020 | ₹10.14 | ₹10.20 |
| October 2020 | ₹6.86 | ₹6.90 |
| September 2020 | ₹10.39 | ₹10.45 |
| August 2020 | ₹6.61 | ₹6.65 |
| July 2020 | ₹4.47 | ₹4.50 |
| June 2020 | ₹4.62 | ₹4.65 |
| May 2020 | ₹3.43 | ₹3.45 |
| April 2020 | ₹2.93 | ₹2.95 |
| March 2020 | ₹2.44 | ₹2.45 |
| February 2020 | ₹3.33 | ₹3.35 |
| January 2020 | ₹4.42 | ₹4.45 |
| December 2019 | ₹4.42 | ₹4.45 |
| November 2019 | ₹3.98 | ₹4 |
| October 2019 | ₹4.13 | ₹4.15 |
| September 2019 | ₹4.03 | ₹4.05 |
| August 2019 | ₹4.77 | ₹4.80 |
| July 2019 | ₹4.47 | ₹4.50 |
| June 2019 | ₹6.06 | ₹6.10 |
| May 2019 | ₹6.96 | ₹7 |
| April 2019 | ₹7.80 | ₹7.85 |
| March 2019 | ₹7.85 | ₹7.90 |
| February 2019 | ₹7.06 | ₹7.10 |
| January 2019 | ₹7.61 | ₹7.65 |
| December 2018 | ₹8.25 | ₹8.30 |
| November 2018 | ₹6.16 | ₹6.20 |
| October 2018 | ₹5.67 | ₹5.70 |
| September 2018 | ₹6.31 | ₹6.35 |
| August 2018 | ₹6.81 | ₹6.85 |
| July 2018 | ₹6.21 | ₹6.25 |
| June 2018 | ₹6.41 | ₹6.45 |
| May 2018 | ₹7.31 | ₹7.35 |
| April 2018 | ₹7.95 | ₹8 |
| March 2018 | ₹9 | ₹9.05 |
| February 2018 | ₹13.87 | ₹13.95 |
| January 2018 | ₹15.01 | ₹15.10 |
| December 2017 | ₹15.66 | ₹15.75 |
| November 2017 | ₹13.22 | ₹13.30 |
| October 2017 | ₹11.38 | ₹11.45 |
| September 2017 | ₹10.14 | ₹10.20 |
| August 2017 | ₹9.69 | ₹9.75 |
| July 2017 | ₹11.13 | ₹11.20 |
| June 2017 | ₹11.93 | ₹12 |
| May 2017 | ₹11.58 | ₹11.65 |
| April 2017 | ₹13.82 | ₹13.90 |
| March 2017 | ₹12.43 | ₹12.50 |
| February 2017 | ₹13.02 | ₹13.10 |
| January 2017 | ₹13.22 | ₹13.30 |
| December 2016 | ₹8.55 | ₹8.60 |
| November 2016 | ₹8.85 | ₹8.90 |
| October 2016 | ₹10.59 | ₹10.65 |
| September 2016 | ₹9.79 | ₹9.85 |
| August 2016 | ₹9.89 | ₹9.95 |
| July 2016 | ₹10.99 | ₹11.05 |
| June 2016 | ₹10.79 | ₹10.85 |
| May 2016 | ₹10.64 | ₹10.70 |
| April 2016 | ₹8.10 | ₹8.15 |
| March 2016 | ₹7.16 | ₹7.20 |
| February 2016 | ₹6.51 | ₹6.55 |
| January 2016 | ₹8.15 | ₹8.20 |
| December 2015 | ₹9.74 | ₹9.80 |
| November 2015 | ₹6.86 | ₹6.90 |
| October 2015 | ₹7.11 | ₹7.15 |
| September 2015 | ₹7.26 | ₹7.30 |
| August 2015 | ₹7.51 | ₹7.55 |
| July 2015 | ₹8.85 | ₹8.90 |
| June 2015 | ₹8.70 | ₹8.75 |
| May 2015 | ₹9.05 | ₹9.10 |
| April 2015 | ₹9.20 | ₹9.25 |
| March 2015 | ₹8.90 | ₹8.95 |
| February 2015 | ₹11.63 | ₹11.70 |
| January 2015 | ₹14.91 | ₹15 |
| December 2014 | ₹16.85 | ₹16.95 |
| November 2014 | ₹19.14 | ₹19.25 |
| October 2014 | ₹19.54 | ₹19.65 |
| September 2014 | ₹20.43 | ₹20.55 |
| August 2014 | ₹16.80 | ₹16.90 |
| July 2014 | ₹14.76 | ₹14.85 |
| June 2014 | ₹17.10 | ₹17.20 |
| May 2014 | ₹15.21 | ₹15.30 |
| April 2014 | ₹11.83 | ₹11.90 |
| March 2014 | ₹11.09 | ₹11.15 |
| February 2014 | ₹10.54 | ₹10.60 |
| January 2014 | ₹10.54 | ₹10.60 |
| December 2013 | ₹10.84 | ₹10.90 |
| November 2013 | ₹10.99 | ₹11.05 |
| October 2013 | ₹10.39 | ₹10.45 |
| September 2013 | ₹10.54 | ₹10.60 |
| August 2013 | ₹8.95 | ₹9 |
| July 2013 | ₹9.05 | ₹9.10 |
| June 2013 | ₹9.35 | ₹9.40 |
| May 2013 | ₹11.63 | ₹11.70 |
| April 2013 | ₹9.44 | ₹9.50 |
| March 2013 | ₹10.24 | ₹10.30 |
| February 2013 | ₹14.61 | ₹14.70 |
| January 2013 | ₹21.47 | ₹21.60 |
| December 2012 | ₹21.62 | ₹21.75 |
| November 2012 | ₹22.47 | ₹22.60 |
| October 2012 | ₹23.76 | ₹23.90 |
| September 2012 | ₹23.26 | ₹23.40 |
| August 2012 | ₹21.16 | ₹22 |
| July 2012 | ₹22.61 | ₹23.50 |
| June 2012 | ₹23.04 | ₹23.95 |
| May 2012 | ₹22.70 | ₹23.60 |
| April 2012 | ₹26.36 | ₹27.40 |
| March 2012 | ₹25.64 | ₹26.65 |
| February 2012 | ₹28.04 | ₹29.15 |
| January 2012 | ₹28.52 | ₹29.65 |
| December 2011 | ₹21.74 | ₹22.60 |
| November 2011 | ₹24.53 | ₹25.50 |
| October 2011 | ₹32.71 | ₹34 |
| September 2011 | ₹32.56 | ₹33.85 |
| August 2011 | ₹31.53 | ₹33.85 |
| July 2011 | ₹36.14 | ₹38.80 |
| June 2011 | ₹38.01 | ₹40.80 |
| May 2011 | ₹39.03 | ₹41.90 |
| April 2011 | ₹48.62 | ₹52.20 |
| March 2011 | ₹47.13 | ₹50.60 |
| February 2011 | ₹44.95 | ₹48.25 |
| January 2011 | ₹49.14 | ₹52.75 |
| December 2010 | ₹60.92 | ₹65.40 |
| November 2010 | ₹57.43 | ₹61.65 |
| October 2010 | ₹46.79 | ₹51.20 |
| September 2010 | ₹45.78 | ₹50.10 |
| August 2010 | ₹45.33 | ₹49.60 |
| July 2010 | ₹45.42 | ₹49.70 |
| June 2010 | ₹42.86 | ₹46.90 |
| May 2010 | ₹43.36 | ₹47.45 |
| April 2010 | ₹50.26 | ₹55 |
| March 2010 | ₹48.57 | ₹53.15 |
| February 2010 | ₹47.61 | ₹52.10 |
| January 2010 | ₹50.35 | ₹55.10 |
| December 2009 | ₹49.07 | ₹53.70 |
| November 2009 | ₹47.29 | ₹51.75 |
| October 2009 | ₹45.23 | ₹49.50 |
| September 2009 | ₹41.67 | ₹45.60 |
| August 2009 | ₹32.97 | ₹36.50 |
| July 2009 | ₹31.75 | ₹35.15 |
| June 2009 | ₹27.55 | ₹30.50 |
| May 2009 | ₹31.98 | ₹35.40 |
| April 2009 | ₹20.15 | ₹22.30 |
| March 2009 | ₹17.67 | ₹20 |
| February 2009 | ₹15.02 | ₹17 |
| January 2009 | ₹16.44 | ₹18.60 |
| December 2008 | ₹17.89 | ₹20.25 |
| November 2008 | ₹18.86 | ₹21.35 |
| October 2008 | ₹22.09 | ₹25 |
| September 2008 | ₹29.16 | ₹33 |
| August 2008 | ₹33.07 | ₹37.95 |
| July 2008 | ₹34.85 | ₹40 |
| June 2008 | ₹34.33 | ₹39.40 |
| May 2008 | ₹43.56 | ₹50 |
| April 2008 | ₹54.02 | ₹62 |
| March 2008 | ₹48.14 | ₹55.25 |
| February 2008 | ₹61.91 | ₹71.05 |
| January 2008 | ₹76.24 | ₹87.50 |
| December 2007 | ₹114.14 | ₹131 |
| November 2007 | ₹78.42 | ₹90 |
| October 2007 | ₹70.63 | ₹82 |
| September 2007 | ₹76.66 | ₹89 |
| August 2007 | ₹81.10 | ₹94.15 |
| July 2007 | ₹92.76 | ₹107.25 |
| June 2007 | ₹79.40 | ₹91.80 |
| May 2007 | ₹74.38 | ₹86 |
| April 2007 | ₹60.80 | ₹70.30 |
| March 2007 | ₹60.11 | ₹69.50 |
| February 2007 | ₹61.37 | ₹70.95 |
| January 2007 | ₹72.57 | ₹83.90 |
| December 2006 | ₹62.36 | ₹72.10 |
| November 2006 | ₹59.77 | ₹69.10 |
| October 2006 | ₹64.91 | ₹75.05 |
| September 2006 | ₹69.28 | ₹80.10 |
| August 2006 | ₹74.77 | ₹86.45 |
| July 2006 | ₹59.81 | ₹69.15 |
| June 2006 | ₹69.67 | ₹80.55 |
| May 2006 | ₹78.10 | ₹90.30 |
| April 2006 | ₹95.06 | ₹109.90 |
| March 2006 | ₹87.79 | ₹101.50 |
| February 2006 | ₹70.49 | ₹81.50 |
| January 2006 | ₹71.18 | ₹82.30 |
| December 2005 | ₹75.16 | ₹86.90 |
| November 2005 | ₹57.91 | ₹66.95 |
| October 2005 | ₹46.53 | ₹53.80 |
| September 2005 | ₹49.69 | ₹57.45 |
| August 2005 | ₹51.85 | ₹59.95 |
| July 2005 | ₹40.22 | ₹46.50 |
| June 2005 | ₹30.58 | ₹35.35 |
| May 2005 | ₹31.87 | ₹36.85 |
| April 2005 | ₹25.26 | ₹29.20 |
| March 2005 | ₹29.54 | ₹34.15 |
| February 2005 | ₹30.10 | ₹34.80 |
| January 2005 | ₹21.32 | ₹24.65 |
| December 2004 | ₹21.28 | ₹24.60 |
| November 2004 | ₹15.46 | ₹17.87 |
| October 2004 | ₹12.20 | ₹14.11 |
| September 2004 | ₹8.67 | ₹10.02 |
| August 2004 | ₹6.76 | ₹7.81 |
| July 2004 | ₹6.44 | ₹7.45 |
| June 2004 | ₹3.46 | ₹4 |
| May 2004 | ₹3.49 | ₹4.03 |
| April 2004 | ₹3.81 | ₹4.40 |
| March 2004 | ₹2.95 | ₹3.41 |
| February 2004 | ₹3.63 | ₹4.20 |
| January 2004 | ₹4.67 | ₹5.40 |
| December 2003 | ₹6.49 | ₹7.50 |
| November 2003 | ₹4.47 | ₹5.17 |
| October 2003 | ₹4.19 | ₹4.85 |
| September 2003 | ₹5.67 | ₹6.55 |
ISMTLTD.BO
Price: ₹100.05
52 week price:
Dividend Yield: 0.57%
Earnings Per Share: 5.41 INR
P/E Ratio: 19.07
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 31.0 billion
Average Dividend Frequency: 1