ISMT LTD - Price History
Monthly price history for ISMTLTD.NS (ISMT LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹99.60 | ₹99.60 |
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 |
ISMTLTD.NS
Price: ₹99.60
52 week price:
Dividend Yield: 0.57%
Earnings Per Share: 5.41 INR
P/E Ratio: 19.12
Exchange: NSI
Sector: Basic Materials
Industry: Steel
Market Capitalization: 31.1 billion
Average Dividend Frequency: 1