ABGSHIP.NS Historical Prices | ABG Shipyard Limited Stock

BSE

0.19% NSE

0.28%

ABG Shipyard Limited (ABGSHIP.NS)

-NSE

377.75 5.80(1.51%) 28 Jan 3:45PM

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	309.05	316.00	305.00	310.00	6,400	310.00
16 May, 2013	314.30	317.50	306.85	311.30	11,300	311.30
15 May, 2013	314.90	316.90	311.90	315.70	11,200	315.70
14 May, 2013	312.55	314.00	306.00	311.40	9,000	311.40
13 May, 2013	317.05	320.80	308.65	310.50	7,500	310.50
10 May, 2013	322.90	322.90	317.05	319.40	4,600	319.40
9 May, 2013	325.00	325.00	318.00	319.65	5,600	319.65
8 May, 2013	315.05	323.00	315.05	321.10	16,300	321.10
7 May, 2013	324.00	324.00	314.25	316.50	11,800	316.50
6 May, 2013	320.00	325.50	316.95	321.10	79,400	321.10
3 May, 2013	320.00	320.20	314.00	316.30	4,100	316.30
2 May, 2013	319.50	321.95	318.20	320.10	4,300	320.10
1 May, 2013	322.55	322.55	322.55	322.55	0	322.55
30 Apr, 2013	321.35	324.75	320.55	322.55	10,000	322.55
29 Apr, 2013	324.50	324.80	318.70	321.70	4,000	321.70
26 Apr, 2013	319.00	324.00	317.00	323.00	28,700	323.00
25 Apr, 2013	320.80	322.90	317.00	322.75	61,300	322.75
24 Apr, 2013	322.65	322.65	322.65	322.65	0	322.65
23 Apr, 2013	320.10	324.30	318.30	322.65	12,500	322.65
22 Apr, 2013	320.95	324.70	316.25	322.15	13,400	322.15
19 Apr, 2013	321.80	321.80	321.80	321.80	0	321.80
18 Apr, 2013	321.95	324.70	317.20	321.80	17,900	321.80
17 Apr, 2013	327.45	327.45	318.35	321.30	9,900	321.30
16 Apr, 2013	322.65	331.90	320.00	327.95	75,000	327.95
15 Apr, 2013	325.05	325.05	321.30	322.85	2,900	322.85
12 Apr, 2013	324.00	328.60	322.05	325.90	12,000	325.90
11 Apr, 2013	329.40	332.00	322.20	327.05	14,300	327.05
10 Apr, 2013	321.00	332.80	314.10	328.95	67,300	328.95
9 Apr, 2013	325.25	327.00	311.20	321.05	86,100	321.05
8 Apr, 2013	324.35	327.20	319.00	324.50	15,700	324.50
5 Apr, 2013	318.70	327.05	318.30	322.15	24,800	322.15
4 Apr, 2013	321.05	325.00	318.05	318.85	65,800	318.85
3 Apr, 2013	333.00	334.00	323.40	326.80	25,500	326.80
2 Apr, 2013	325.55	335.00	322.60	333.00	109,500	333.00
1 Apr, 2013	318.30	337.85	316.00	328.30	75,000	328.30
29 Mar, 2013	323.35	323.35	323.35	323.35	0	323.35
28 Mar, 2013	323.35	334.00	316.55	323.35	64,400	323.35
27 Mar, 2013	324.25	324.25	324.25	324.25	0	324.25
26 Mar, 2013	323.35	327.70	306.70	324.25	271,800	324.25
25 Mar, 2013	338.95	344.55	319.05	324.25	505,500	324.25
22 Mar, 2013	343.00	349.55	325.40	340.95	515,200	340.95
21 Mar, 2013	327.60	350.00	323.75	341.20	513,000	341.20
20 Mar, 2013	317.20	338.70	315.20	328.15	1,039,200	328.15
19 Mar, 2013	284.40	320.85	283.00	317.45	1,089,700	317.45
18 Mar, 2013	278.00	285.50	266.25	281.50	127,600	281.50
15 Mar, 2013	293.60	293.60	274.00	278.40	97,800	278.40
14 Mar, 2013	295.90	298.70	285.00	293.60	90,900	293.60
13 Mar, 2013	294.45	300.00	273.55	295.10	214,400	295.10
12 Mar, 2013	293.15	301.40	288.10	295.75	46,400	295.75
11 Mar, 2013	293.00	297.00	291.95	293.95	37,900	293.95
8 Mar, 2013	293.10	298.00	288.40	293.35	46,200	293.35
7 Mar, 2013	297.30	298.80	292.20	295.10	51,800	295.10
6 Mar, 2013	298.80	300.35	293.45	297.70	66,000	297.70
5 Mar, 2013	298.25	302.00	291.10	297.50	98,200	297.50
4 Mar, 2013	301.40	305.60	277.10	298.50	238,000	298.50
1 Mar, 2013	295.45	310.00	289.70	306.35	358,300	306.35
28 Feb, 2013	318.65	332.00	263.95	304.10	1,187,100	304.10
27 Feb, 2013	345.00	356.10	254.15	316.75	2,929,700	316.75
26 Feb, 2013	292.00	323.65	233.00	317.65	1,481,900	317.65
25 Feb, 2013	372.15	372.15	291.10	291.25	699,700	291.25
22 Feb, 2013	365.75	365.75	358.10	363.85	38,700	363.85
21 Feb, 2013	363.30	366.00	360.00	365.40	102,400	365.40
20 Feb, 2013	368.95	371.20	362.60	364.05	19,900	364.05
19 Feb, 2013	370.00	376.00	361.15	368.55	107,200	368.55
18 Feb, 2013	374.15	375.40	365.00	366.95	14,600	366.95
15 Feb, 2013	374.00	375.00	360.00	372.95	47,700	372.95
* 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 ABGSHIP.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ABG Shipyard Limited (ABGSHIP.NS)