AANJ.BO Historical Prices | AANJANEYA LIFECARE LTD INR10 Stock

BSE

0.15% NSE

0.28%

AANJANEYA LIFECARE LTD INR10 (AANJ.BO)

-BSE

63.45 1.50(2.31%) 3:55PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	72.90	73.50	64.95	64.95	123,600	64.95
22 May, 2013	72.50	73.85	72.00	72.15	18,300	72.15
21 May, 2013	76.00	76.00	72.40	72.60	13,300	72.60
20 May, 2013	75.50	76.10	73.00	74.30	72,300	74.30
17 May, 2013	77.00	78.00	74.00	74.95	72,300	74.95
16 May, 2013	79.55	81.90	77.00	77.90	81,700	77.90
15 May, 2013	73.00	79.50	72.55	79.20	81,700	79.20
14 May, 2013	73.65	74.95	72.00	72.30	19,900	72.30
13 May, 2013	74.00	77.00	73.05	73.85	26,600	73.85
10 May, 2013	77.90	79.70	71.00	74.05	89,500	74.05
9 May, 2013	81.35	81.35	75.30	76.05	36,500	76.05
8 May, 2013	73.10	82.95	72.95	77.15	193,700	77.15
7 May, 2013	77.85	77.85	77.85	77.85	32,500	77.85
6 May, 2013	81.90	81.90	81.90	81.90	12,800	81.90
3 May, 2013	89.50	90.50	86.20	86.20	81,900	86.20
2 May, 2013	92.85	92.85	86.30	90.70	346,600	90.70
1 May, 2013	88.45	88.45	88.45	88.45	0	88.45
30 Apr, 2013	88.45	88.45	88.45	88.45	2,100	88.45
29 Apr, 2013	83.50	84.25	76.25	84.25	250,600	84.25
26 Apr, 2013	80.25	80.25	80.25	80.25	21,400	80.25
25 Apr, 2013	69.25	76.45	69.25	76.45	292,400	76.45
24 Apr, 2013	72.85	72.85	72.85	72.85	0	72.85
23 Apr, 2013	74.85	76.00	72.85	72.85	56,000	72.85
22 Apr, 2013	84.65	84.65	76.65	76.65	466,500	76.65
19 Apr, 2013	80.65	80.65	80.65	80.65	0	80.65
18 Apr, 2013	80.65	80.65	80.65	80.65	1,400	80.65
17 Apr, 2013	70.00	76.85	69.55	76.85	135,500	76.85
16 Apr, 2013	74.05	76.50	73.20	73.20	133,000	73.20
15 Apr, 2013	85.15	85.15	77.05	77.05	344,000	77.05
12 Apr, 2013	79.30	87.60	79.30	81.10	1,373,300	81.10
11 Apr, 2013	83.45	83.45	83.45	83.45	5,600	83.45
10 Apr, 2013	87.80	87.80	87.80	87.80	700	87.80
9 Apr, 2013	92.40	92.40	92.40	92.40	4,300	92.40
8 Apr, 2013	97.25	97.25	97.25	97.25	1,400	97.25
5 Apr, 2013	102.35	102.35	102.35	102.35	1,500	102.35
4 Apr, 2013	107.70	107.70	107.70	107.70	500	107.70
3 Apr, 2013	113.35	113.35	113.35	113.35	4,600	113.35
2 Apr, 2013	119.30	119.30	119.30	119.30	600	119.30
1 Apr, 2013	125.55	125.55	125.55	125.55	1,300	125.55
29 Mar, 2013	132.15	132.15	132.15	132.15	0	132.15
28 Mar, 2013	132.15	132.15	132.15	132.15	800	132.15
27 Mar, 2013	139.10	139.10	139.10	139.10	0	139.10
26 Mar, 2013	139.10	139.10	139.10	139.10	1,400	139.10
25 Mar, 2013	146.40	146.40	146.40	146.40	1,300	146.40
22 Mar, 2013	154.10	154.10	154.10	154.10	400	154.10
21 Mar, 2013	162.20	162.20	162.20	162.20	100	162.20
20 Mar, 2013	170.70	170.70	170.70	170.70	200	170.70
19 Mar, 2013	179.65	179.65	179.65	179.65	200	179.65
18 Mar, 2013	189.10	189.10	189.10	189.10	500	189.10
15 Mar, 2013	199.05	199.05	199.05	199.05	4,500	199.05
14 Mar, 2013	209.50	209.50	209.50	209.50	300	209.50
13 Mar, 2013	220.50	220.50	220.50	220.50	100	220.50
12 Mar, 2013	232.10	232.10	232.10	232.10	600	232.10
11 Mar, 2013	244.30	244.30	244.30	244.30	300	244.30
8 Mar, 2013	257.15	257.15	257.15	257.15	100	257.15
7 Mar, 2013	270.65	270.65	270.65	270.65	100	270.65
6 Mar, 2013	284.85	284.85	284.85	284.85	500	284.85
5 Mar, 2013	299.80	299.80	299.80	299.80	300	299.80
4 Mar, 2013	315.55	315.55	315.55	315.55	100	315.55
1 Mar, 2013	332.15	332.15	332.15	332.15	700	332.15
28 Feb, 2013	369.00	369.00	369.00	369.00	400	369.00
27 Feb, 2013	409.95	409.95	409.95	409.95	1,100	409.95
26 Feb, 2013	455.45	455.45	455.45	455.45	5,400	455.45
25 Feb, 2013	715.00	715.00	569.30	569.30	34,500	569.30
22 Feb, 2013	722.00	722.00	702.70	711.60	33,900	711.60
21 Feb, 2013	712.75	735.05	707.90	725.70	25,500	725.70
* 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 AANJ.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AANJANEYA LIFECARE LTD INR10 (AANJ.BO)