A2ZMES.BO Historical Prices | A2ZMES Stock

BSE

0.19% NSE

0.28%

A2ZMES (A2ZMES.BO)

-BSE

19.20 0.25(1.29%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	19.60	19.60	18.80	19.20	21,900	19.20
16 May, 2013	19.05	19.60	18.45	19.45	46,200	19.45
15 May, 2013	19.00	19.90	18.80	19.05	25,800	19.05
14 May, 2013	18.50	19.50	18.30	19.15	27,000	19.15
13 May, 2013	20.25	20.25	19.10	19.10	24,300	19.10
10 May, 2013	18.65	19.55	18.35	19.55	61,400	19.55
9 May, 2013	18.80	19.15	18.60	18.65	12,800	18.65
8 May, 2013	19.25	19.30	18.70	18.90	21,300	18.90
7 May, 2013	19.10	19.50	18.70	19.00	15,400	19.00
6 May, 2013	19.10	19.10	18.60	18.85	13,700	18.85
3 May, 2013	18.60	19.45	18.40	18.65	21,900	18.65
2 May, 2013	18.95	19.15	18.20	19.00	23,200	19.00
1 May, 2013	18.80	18.80	18.80	18.80	0	18.80
30 Apr, 2013	19.25	19.30	18.55	18.80	20,200	18.80
29 Apr, 2013	18.55	19.30	18.55	19.00	16,300	19.00
26 Apr, 2013	19.60	19.60	19.10	19.15	26,500	19.15
25 Apr, 2013	20.20	20.20	19.05	19.40	31,100	19.40
24 Apr, 2013	19.40	19.40	19.40	19.40	0	19.40
23 Apr, 2013	19.65	19.90	19.30	19.40	27,700	19.40
22 Apr, 2013	20.30	20.30	18.90	19.90	28,900	19.90
19 Apr, 2013	19.45	19.45	19.45	19.45	0	19.45
18 Apr, 2013	19.50	19.60	19.20	19.45	43,900	19.45
17 Apr, 2013	19.00	19.45	18.65	19.25	31,600	19.25
16 Apr, 2013	18.80	19.40	17.90	18.90	36,700	18.90
15 Apr, 2013	19.00	19.50	18.40	18.80	26,500	18.80
12 Apr, 2013	20.00	20.05	19.00	19.35	48,900	19.35
11 Apr, 2013	20.50	20.75	19.80	19.95	133,900	19.95
10 Apr, 2013	20.20	21.20	19.35	20.40	238,300	20.40
9 Apr, 2013	22.15	22.15	20.20	20.20	161,500	20.20
8 Apr, 2013	20.95	21.25	20.00	21.25	31,800	21.25
5 Apr, 2013	20.25	21.25	20.15	20.25	101,700	20.25
4 Apr, 2013	23.00	23.00	21.05	21.15	388,500	21.15
3 Apr, 2013	22.15	22.15	22.15	22.15	16,500	22.15
2 Apr, 2013	21.10	21.10	21.10	21.10	45,700	21.10
1 Apr, 2013	20.10	20.10	19.35	20.10	43,200	20.10
29 Mar, 2013	19.15	19.15	19.15	19.15	0	19.15
28 Mar, 2013	19.15	19.15	18.80	19.15	92,000	19.15
27 Mar, 2013	18.25	18.25	18.25	18.25	0	18.25
26 Mar, 2013	17.40	18.25	17.35	18.25	108,600	18.25
25 Mar, 2013	17.20	17.40	15.95	17.40	332,300	17.40
22 Mar, 2013	16.60	17.00	16.60	16.60	139,300	16.60
21 Mar, 2013	18.05	18.20	17.45	17.45	207,900	17.45
20 Mar, 2013	20.50	20.60	18.35	18.35	414,800	18.35
19 Mar, 2013	22.05	22.25	20.00	20.35	289,400	20.35
18 Mar, 2013	22.10	22.70	21.55	22.00	243,400	22.00
15 Mar, 2013	23.75	24.40	22.55	22.85	426,500	22.85
14 Mar, 2013	23.15	24.95	21.80	23.95	1,377,700	23.95
13 Mar, 2013	25.85	25.85	22.20	23.10	1,168,700	23.10
12 Mar, 2013	27.20	27.50	25.55	25.90	680,700	25.90
11 Mar, 2013	28.30	28.85	26.20	26.40	622,000	26.40
8 Mar, 2013	26.80	32.90	26.80	28.20	1,047,400	28.20
7 Mar, 2013	27.95	33.45	27.80	33.45	951,300	33.45
6 Mar, 2013	26.90	28.50	26.80	27.90	185,000	27.90
5 Mar, 2013	27.80	28.00	26.25	26.55	92,000	26.55
4 Mar, 2013	28.15	28.15	26.90	27.10	51,700	27.10
1 Mar, 2013	28.70	29.45	27.90	28.40	82,000	28.40
28 Feb, 2013	29.20	31.40	28.05	28.70	341,300	28.70
27 Feb, 2013	29.60	30.15	27.80	28.80	135,900	28.80
26 Feb, 2013	30.00	30.55	29.05	29.30	95,100	29.30
25 Feb, 2013	32.15	32.80	30.30	30.55	125,300	30.55
22 Feb, 2013	32.00	32.75	31.55	31.75	77,300	31.75
21 Feb, 2013	32.40	32.50	31.00	31.70	90,600	31.70
20 Feb, 2013	33.25	34.20	32.60	32.80	106,500	32.80
19 Feb, 2013	33.60	34.00	32.65	32.95	106,100	32.95
18 Feb, 2013	32.50	34.20	31.65	33.65	157,600	33.65
15 Feb, 2013	34.80	34.80	31.80	32.45	202,200	32.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On A2ZMES.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

A2ZMES (A2ZMES.BO)