• Sensex   39235.12   183.06  sensex_up_arr
  • Nifty   11632.95   46.60   sensex_up_arr
  • Bank Nifty   29032.25   0.15   sensex_up_arr
  • BSE Midcap   14392.33   1.59  sensex_up_arr
  • USDINR   71.26   0.01   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indo Rama Synthetics (India) LtdIndustry : Textiles - Manmade
BSE Code:500207
ISIN Demat:INE156A01020
Book Value(Rs):20.68
NSE Symbol:INDORAMA
Div & Yield %:0
Market Cap (Rs Cr.):685.42
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 35.00 25.25 30.00 0.00 0.00 0.00 783.34
Aug 2019 33.00 25.15 26.05 0.00 0.00 0.00 680.20
Jul 2019 34.50 24.75 33.25 0.00 0.00 0.00 868.20
Jun 2019 31.90 24.75 26.45 0.00 0.00 0.00 690.64
May 2019 35.85 30.50 30.95 0.00 0.00 0.00 808.15
Apr 2019 37.00 34.65 35.10 0.00 0.00 0.00 916.51
Mar 2019 36.45 34.25 35.05 0.00 0.00 0.00 624.29
Feb 2019 35.20 33.75 34.40 0.00 0.00 0.00 612.71
Jan 2019 40.95 27.05 34.15 0.00 0.00 0.00 549.52
Share Prices Of 2018
Dec 2018 32.35 17.00 31.05 0.00 0.00 0.00 499.64
Nov 2018 21.65 15.65 17.90 0.00 0.00 0.00 288.03
Oct 2018 24.00 15.70 19.55 0.00 0.00 0.00 314.59
Sep 2018 27.30 20.55 20.85 0.00 0.00 0.00 332.17
Aug 2018 29.50 23.00 26.00 0.00 0.00 0.00 414.21
Jul 2018 29.40 18.60 28.45 0.00 0.00 0.00 431.93
Jun 2018 26.60 20.30 22.30 0.00 0.00 0.00 338.56
May 2018 34.00 25.00 26.40 0.00 0.00 0.00 400.80
Apr 2018 34.75 29.50 30.35 0.00 0.00 0.00 460.77
Mar 2018 35.90 28.00 29.25 0.00 0.00 0.00 444.07
Feb 2018 44.50 33.50 33.80 0.00 0.00 0.00 513.15
Jan 2018 57.50 41.10 42.50 0.00 0.00 0.00 645.24
Share Prices Of 2017
Dec 2017 49.00 32.90 43.75 0.00 0.00 0.00 664.21
Nov 2017 39.80 29.00 34.70 0.00 0.00 0.00 526.82
Oct 2017 38.80 26.65 33.40 0.00 0.00 0.00 507.08
Sep 2017 30.80 26.25 26.55 0.00 0.00 0.00 403.08
Aug 2017 32.40 26.20 26.90 0.00 0.00 0.00 408.40
Jul 2017 32.05 29.50 29.95 0.00 0.00 0.00 454.70
Jun 2017 31.95 28.60 29.20 0.00 0.00 0.00 443.31
May 2017 40.25 29.90 31.15 0.00 0.00 0.00 472.92
Apr 2017 42.60 32.60 37.45 0.00 0.00 0.00 568.57
Mar 2017 34.55 31.00 32.60 0.00 0.00 0.00 494.93
Feb 2017 38.60 30.80 31.75 9.21 6.96 7.23 482.03
Jan 2017 36.90 29.50 33.10 8.66 6.64 7.54 502.52
Share Prices Of 2016
Dec 2016 33.00 27.75 29.65 7.77 5.88 6.75 450.15
Nov 2016 39.40 27.05 30.10 9.33 6.13 6.86 456.98
Oct 2016 40.30 30.40 36.45 9.54 6.72 8.30 553.38
Sep 2016 37.00 29.00 29.70 9.39 6.46 6.77 450.91
Aug 2016 42.35 33.30 38.90 10.25 7.27 8.86 590.58
Jul 2016 38.25 32.50 36.20 9.22 7.33 8.25 549.59
Jun 2016 35.70 29.25 34.60 8.39 6.36 7.88 525.30
May 2016 35.70 29.50 29.85 8.85 6.63 6.80 453.18
Apr 2016 35.90 29.00 31.35 8.71 6.39 7.14 475.96
Mar 2016 33.65 25.20 31.95 8.50 5.56 7.28 485.06
Feb 2016 31.70 24.45 25.00 0.00 0.00 0.00 379.55
Jan 2016 38.15 24.50 28.85 0.00 0.00 0.00 438.00
Share Prices Of 2015
Dec 2015 34.50 27.40 34.00 0.00 0.00 0.00 516.19
Nov 2015 32.95 25.20 31.00 0.00 0.00 0.00 470.64
Oct 2015 35.10 26.50 32.15 0.00 0.00 0.00 488.10
Sep 2015 28.85 24.60 27.30 0.00 0.00 0.00 414.47
Aug 2015 49.15 26.60 27.00 0.00 0.00 0.00 409.91
Jul 2015 49.80 35.95 42.55 0.00 0.00 0.00 645.99
Jun 2015 40.80 22.35 39.80 0.00 0.00 0.00 604.24
May 2015 26.30 17.20 23.20 0.00 0.00 0.00 352.22
Apr 2015 22.10 17.75 17.85 0.00 0.00 0.00 271.00
Mar 2015 22.00 18.50 19.00 0.00 0.00 0.00 288.46
Feb 2015 22.25 19.00 20.50 0.00 0.00 0.00 311.23
Jan 2015 26.85 20.60 21.30 0.00 0.00 0.00 323.38
Adani Ports & Special Economic Zone Ltd     417.85   Up   8.70 (2.13%)   Asian Paints Ltd     1,813.30   Up   1.00 (0.06%)   Axis Bank Ltd     707.95   Down   -2.35 (-0.33%)   Bajaj Auto Ltd     3,089.00   Down   -22.50 (-0.72%)   Bajaj Finance Ltd     4,152.00   Up   45.20 (1.10%)   Bajaj Finserv Ltd     8,330.00   Up   13.35 (0.16%)   Bharat Petroleum Corporation Ltd     516.25   Up   2.95 (0.57%)   Bharti Airtel Ltd     383.35   Down   -2.50 (-0.65%)   Bharti Infratel Ltd     262.15   Up   5.20 (2.02%)   Britannia Industries Ltd     3,243.60   Down   -4.25 (-0.13%)   Cipla Ltd     445.35   Down   -0.95 (-0.21%)   Coal India Ltd     204.95   Up   5.55 (2.78%)   Dr Reddys Laboratories Ltd     2,719.50   Down   -7.90 (-0.29%)   Eicher Motors Ltd     20,319.45   Down   -172.40 (-0.84%)   GAIL (India) Ltd     128.60   Down   -0.15 (-0.12%)   Grasim Industries Ltd     736.50   Up   11.95 (1.65%)   HCL Technologies Ltd     1,102.70   Up   9.65 (0.88%)   HDFC Bank Ltd     1,224.05   Up   4.05 (0.33%)   Hero Honda Motors Ltd     2,631.95   Up   2.75 (0.10%)   Hindalco Industries Ltd     188.70   Down   -0.10 (-0.05%)   Hindustan Unilever Ltd     2,102.05   Down   -1.80 (-0.09%)   Housing Development Finance Corporation Ltd     2,079.60   Down   -10.15 (-0.49%)   ICICI Bank Ltd     438.50   Down   -2.10 (-0.48%)   Indian Oil Corporation Ltd     146.40   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,328.80   Down   -11.30 (-0.84%)   Infosys Technologies Ltd     768.95   Down   -0.55 (-0.07%)   ITC Ltd     246.65   Up   0.80 (0.33%)   JSW Steel Ltd     223.60   Up   0.65 (0.29%)   Kotak Mahindra Bank Ltd     1,605.30   Up   0.75 (0.05%)   Larsen & Toubro Ltd     1,449.95   Up   25.60 (1.80%)   Mahindra & Mahindra Ltd     585.80   Down   -7.50 (-1.26%)   Maruti Suzuki India Ltd     7,197.00   Up   73.10 (1.03%)   Nestle India Ltd     14,589.90   Up   73.05 (0.50%)   NIFTY (S&P CNX)     11,632.95   Up   46.60 (0.40%)   NTPC Ltd     119.85   Up   1.15 (0.97%)   Oil & Natural Gas Corpn Ltd     141.65   Up   0.25 (0.18%)   Power Grid Corporation of India Ltd     198.45   Up   0.75 (0.38%)   Reliance Industries Ltd     1,420.05   Up   23.55 (1.69%)   State Bank of India     268.05   Up   2.60 (0.98%)   Sun Pharmaceuticals Industries Ltd     402.75   Up   1.25 (0.31%)   Tata Consultancy Services Ltd     2,050.90   Up   19.95 (0.98%)   Tata Motors Ltd     138.80   Down   -0.70 (-0.50%)   Tata Steel Ltd     356.90   Up   0.80 (0.22%)   Tech Mahindra Ltd     736.50   Up   12.15 (1.68%)   Titan Company Ltd     1,287.15   Up   10.10 (0.79%)   UltraTech Cement Ltd     4,326.55   Up   66.10 (1.55%)   UPL Ltd     597.70   Up   5.75 (0.97%)   Vedanta Ltd     150.50   Up   2.20 (1.48%)   Wipro Ltd     249.40   Up   1.55 (0.63%)   Yes Bank Ltd     50.35   Up   2.95 (6.22%)   Zee Entertainment Enterprises Ltd     245.70   Down   -18.75 (-7.09%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?