ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
18/11/2019 1.01 1.06 1.01 1.04 15,436,511.00 16,029,820.21 0.00 0.00
19/11/2019 1.04 1.09 1.03 1.08 13,381,323.00 14,125,906.34 3.85 -11.88
20/11/2019 1.08 1.08 1.05 1.06 9,224,370.00 9,844,797.59 -1.85 -30.31
21/11/2019 1.06 1.12 1.04 1.08 14,336,437.00 15,549,330.94 1.89 57.94
22/11/2019 1.09 1.17 1.08 1.12 35,178,397.00 39,620,175.84 3.70 154.80
25/11/2019 1.13 1.18 1.07 1.14 38,133,467.00 43,373,760.76 1.79 9.47
26/11/2019 1.15 1.19 1.10 1.14 32,061,001.00 36,741,975.02 0.00 -15.29
27/11/2019 1.14 1.15 1.12 1.12 8,943,637.00 10,114,198.90 -1.75 -72.47
28/11/2019 1.12 1.16 1.12 1.14 10,687,445.00 12,239,856.36 1.79 21.02
29/11/2019 1.14 1.16 1.13 1.13 4,983,674.00 5,693,634.69 -0.88 -53.48
02/12/2019 1.14 1.18 1.13 1.16 13,598,109.00 15,744,576.46 2.65 176.53
03/12/2019 1.16 1.20 1.15 1.15 11,328,002.00 13,310,417.19 -0.86 -15.46
04/12/2019 1.15 1.19 1.15 1.17 8,335,299.00 9,748,059.48 1.74 -26.76
05/12/2019 1.18 1.24 1.18 1.22 28,259,570.00 34,238,926.21 4.27 251.24
06/12/2019 1.23 1.30 1.23 1.24 48,764,249.00 61,479,122.37 1.64 79.56
09/12/2019 1.24 1.33 1.21 1.32 57,765,370.00 74,657,723.34 6.45 21.44
10/12/2019 1.31 1.39 1.28 1.37 79,165,452.00 106,888,917.82 3.79 43.17
11/12/2019 1.38 1.43 1.37 1.38 51,312,907.00 71,724,363.35 0.73 -32.90
12/12/2019 1.39 1.40 1.33 1.34 36,142,247.00 49,274,752.07 -2.90 -31.30
13/12/2019 1.42 1.45 1.35 1.36 54,112,712.00 75,689,947.87 1.49 53.61
16/12/2019 1.36 1.36 1.28 1.34 29,791,706.00 39,566,725.50 -1.47 -47.73
17/12/2019 1.35 1.36 1.30 1.30 17,731,517.00 23,431,135.05 -2.99 -40.78
18/12/2019 1.29 1.34 1.24 1.28 36,553,390.00 47,259,683.47 -1.54 101.70
19/12/2019 1.29 1.32 1.28 1.30 15,907,900.00 20,674,165.45 1.56 -56.25
20/12/2019 1.30 1.38 1.27 1.34 57,529,653.00 76,667,402.24 3.08 270.84
23/12/2019 1.36 1.38 1.33 1.34 40,640,451.00 55,032,645.22 0.00 -28.22
24/12/2019 1.35 1.39 1.33 1.34 55,468,090.00 75,304,267.90 0.00 36.84
25/12/2019 1.34 1.35 1.33 1.35 14,397,018.00 19,335,276.22 0.75 -74.32
26/12/2019 1.36 1.40 1.35 1.36 38,570,004.00 52,933,654.53 0.74 173.77
27/12/2019 1.37 1.57 1.36 1.54 304,842,223.00 457,023,789.21 13.24 763.39
30/12/2019 1.57 1.80 1.56 1.74 396,566,417.00 683,931,008.38 12.99 49.65
31/12/2019 1.77 1.84 1.68 1.76 271,313,020.00 473,314,863.10 1.15 -30.79
02/01/2020 1.78 1.85 1.74 1.80 176,671,145.00 317,482,510.02 2.27 -32.92
03/01/2020 1.79 1.79 1.71 1.76 173,280,346.00 305,349,067.70 -2.22 -3.82
06/01/2020 1.74 1.83 1.73 1.76 217,007,198.00 387,620,843.55 0.00 26.94
07/01/2020 1.80 1.83 1.77 1.77 77,346,504.00 139,047,874.91 0.57 -64.13
08/01/2020 1.72 1.78 1.70 1.75 106,219,672.00 185,380,591.51 -1.13 33.32
09/01/2020 1.81 1.89 1.81 1.87 275,123,032.00 509,382,618.61 6.86 174.78
10/01/2020 1.87 1.88 1.82 1.82 101,145,747.00 186,514,155.80 -2.67 -63.38
13/01/2020 1.84 1.87 1.83 1.83 152,351,135.00 281,629,063.37 0.55 51.00
14/01/2020 1.84 1.85 1.80 1.81 62,877,315.00 114,766,473.98 -1.09 -59.25
15/01/2020 1.81 1.82 1.75 1.79 104,263,996.00 186,537,216.31 -1.10 62.54
16/01/2020 1.80 1.88 1.77 1.78 204,249,932.00 373,821,851.64 -0.56 100.40
17/01/2020 1.80 1.86 1.79 1.86 207,475,460.00 381,081,763.84 4.49 1.94