• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Indo Rama Synthetics (India) LtdIndustry : Textiles - Manmade
BSE Code:500207
ISIN Demat:INE156A01020
Book Value(Rs):17.84
NSE Symbol:INDORAMA
Div & Yield %:0
Market Cap (Rs Cr.):344.41
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)
May 2020 13.29 11.73 12.49 0.00 0.00 0.00 326.13
Apr 2020 15.50 12.11 12.75 0.00 0.00 0.00 332.92
Mar 2020 21.00 8.35 11.50 0.00 0.00 0.00 300.28
Feb 2020 26.80 19.00 19.90 0.00 0.00 0.00 519.62
Jan 2020 26.70 22.95 23.80 0.00 0.00 0.00 621.45
Share Prices Of 2019
Dec 2019 33.70 25.50 26.05 0.00 0.00 0.00 680.20
Nov 2019 31.20 24.50 29.10 0.00 0.00 0.00 759.84
Oct 2019 34.00 25.60 31.15 0.00 0.00 0.00 813.37
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
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?