ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
22/03/2019 1.01 1.01 0.97 0.98 3,771,857.00 3,727,332.27 0.00 0.00
25/03/2019 0.98 0.98 0.91 0.94 7,711,406.00 7,291,139.74 -4.08 95.61
26/03/2019 0.96 0.96 0.93 0.94 2,225,881.00 2,096,359.78 0.00 -71.25
27/03/2019 0.93 0.95 0.88 0.91 4,803,914.00 4,390,694.66 -3.19 109.44
28/03/2019 0.89 0.92 0.89 0.91 3,333,405.00 3,025,713.19 0.00 -31.09
29/03/2019 0.91 0.94 0.91 0.94 1,673,034.00 1,549,224.54 3.30 -48.80
01/04/2019 0.95 0.95 0.91 0.94 3,190,773.00 2,998,977.26 0.00 93.58
02/04/2019 0.94 0.95 0.92 0.93 1,102,448.00 1,031,291.07 -1.06 -65.61
03/04/2019 0.94 0.94 0.92 0.93 1,499,906.00 1,398,615.24 0.00 35.62
04/04/2019 0.93 0.95 0.93 0.95 1,227,762.00 1,156,464.71 2.15 -17.31
05/04/2019 0.95 0.96 0.94 0.95 2,235,814.00 2,118,187.87 0.00 83.16
08/04/2019 0.95 0.96 0.93 0.94 2,363,427.00 2,230,298.63 -1.05 5.29
09/04/2019 0.95 0.96 0.94 0.96 1,358,759.00 1,291,254.13 2.13 -42.10
10/04/2019 0.96 0.96 0.95 0.95 568,418.00 541,957.21 -1.04 -58.03
11/04/2019 0.95 0.96 0.94 0.95 1,035,149.00 983,138.62 0.00 81.41
12/04/2019 0.95 0.95 0.93 0.95 2,784,612.00 2,623,510.83 0.00 166.85
15/04/2019 0.95 0.97 0.94 0.96 2,979,076.00 2,838,672.62 1.05 8.20
16/04/2019 0.96 0.98 0.96 0.97 1,165,305.00 1,126,413.03 1.04 -60.32
17/04/2019 0.97 1.00 0.97 1.00 3,712,235.00 3,658,872.98 3.09 224.83
18/04/2019 1.00 1.01 0.98 1.01 3,523,491.00 3,508,658.15 1.00 -4.11
19/04/2019 1.01 1.01 1.00 1.01 551,326.00 551,878.70 0.00 -84.27
22/04/2019 1.00 1.08 0.99 1.03 10,321,476.00 10,773,949.53 1.98 1852.23
24/04/2019 1.03 1.04 1.01 1.01 3,131,799.00 3,195,261.37 -1.94 -70.34
25/04/2019 1.01 1.02 0.99 1.00 3,837,952.00 3,862,035.68 -0.99 20.87
26/04/2019 1.00 1.03 0.98 1.00 3,876,260.00 3,882,826.30 0.00 0.54
29/04/2019 1.00 1.00 0.99 0.99 875,906.00 873,608.01 -1.00 -77.50
30/04/2019 0.99 0.99 0.98 0.98 1,455,546.00 1,437,171.67 -1.01 64.51
02/05/2019 0.99 1.01 0.97 0.97 4,485,089.00 4,431,957.02 -1.02 208.38
03/05/2019 0.98 0.98 0.96 0.96 1,976,591.00 1,918,954.03 -1.03 -56.70
06/05/2019 0.96 0.96 0.94 0.95 4,663,617.00 4,444,485.70 -1.04 131.61
07/05/2019 0.93 0.96 0.93 0.96 3,189,745.00 3,013,739.23 1.05 -32.19
08/05/2019 0.96 0.98 0.95 0.98 2,425,081.00 2,333,611.05 2.08 -22.57
09/05/2019 0.98 0.98 0.96 0.98 2,796,727.00 2,720,592.73 0.00 16.58
10/05/2019 0.98 1.01 0.97 1.00 4,454,004.00 4,377,649.90 2.04 60.91
13/05/2019 1.00 1.00 0.93 0.95 6,128,357.00 5,956,432.44 -5.00 36.06
14/05/2019 0.95 1.00 0.94 0.96 12,544,331.00 12,106,042.47 1.05 103.24
15/05/2019 0.96 0.97 0.95 0.96 3,884,421.00 3,720,525.62 0.00 -69.27
16/05/2019 0.96 0.97 0.95 0.95 4,480,025.00 4,298,205.59 -1.04 15.53
17/05/2019 0.95 0.96 0.94 0.96 2,446,041.00 2,320,520.68 1.05 -46.01
20/05/2019 0.96 0.96 0.94 0.95 468,148.00 444,872.50 -1.04 -80.83
21/05/2019 0.95 0.95 0.90 0.92 2,304,428.00 2,131,163.10 -3.16 379.05
22/05/2019 0.92 0.93 0.90 0.92 5,858,545.00 5,370,059.25 0.00 151.98