ADVNCMIC.BO Historical Prices | ADVAN MICR D(BSE INDONEXT) Stock

BSE

0.25% NSE

0.35%

Advanced Micronic Devices Ltd. (ADVNCMIC.BO)

-BSE

16.55 0.95(5.43%) 12:26PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	19.00	19.00	17.50	17.50	400	17.50
17 May, 2013	15.00	17.60	15.00	17.60	1,700	17.60
16 May, 2013	17.00	17.80	16.00	16.00	600	16.00
15 May, 2013	18.90	18.90	17.00	17.00	200	17.00
14 May, 2013	18.00	18.00	18.00	18.00	0	18.00
13 May, 2013	18.00	18.00	18.00	18.00	0	18.00
10 May, 2013	19.05	19.05	19.00	19.00	200	19.00
9 May, 2013	21.00	21.00	21.00	21.00	0	21.00
8 May, 2013	19.80	19.80	19.80	19.80	0	19.80
7 May, 2013	18.00	20.40	18.00	20.40	300	20.40
6 May, 2013	18.50	18.50	18.50	18.50	0	18.50
3 May, 2013	18.50	18.50	18.50	18.50	0	18.50
2 May, 2013	18.50	18.50	18.50	18.50	0	18.50
1 May, 2013	18.50	18.50	18.50	18.50	0	18.50
30 Apr, 2013	19.00	19.00	18.00	18.50	100	18.50
29 Apr, 2013	19.00	19.05	19.00	19.00	400	19.00
26 Apr, 2013	18.00	19.00	18.00	19.00	500	19.00
25 Apr, 2013	20.50	20.50	17.10	17.10	500	17.10
24 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
23 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
22 Apr, 2013	18.95	21.95	18.65	19.05	900	19.05
19 Apr, 2013	21.50	21.50	21.50	21.50	0	21.50
18 Apr, 2013	21.50	21.50	21.50	21.50	0	21.50
17 Apr, 2013	21.50	21.50	21.50	21.50	0	21.50
16 Apr, 2013	21.50	21.50	21.50	21.50	0	21.50
15 Apr, 2013	21.50	21.50	21.50	21.50	100	21.50
12 Apr, 2013	20.45	20.45	20.45	20.45	0	20.45
11 Apr, 2013	19.05	20.45	19.05	20.45	500	20.45
10 Apr, 2013	19.05	19.05	19.05	19.05	0	19.05
9 Apr, 2013	19.05	19.05	19.05	19.05	1,000	19.05
8 Apr, 2013	18.95	18.95	18.95	18.95	200	18.95
5 Apr, 2013	24.80	24.80	19.95	21.15	300	21.15
4 Apr, 2013	18.50	22.80	18.50	21.40	8,300	21.40
3 Apr, 2013	21.90	21.90	19.15	19.30	2,100	19.30
2 Apr, 2013	19.00	22.00	16.65	18.30	3,700	18.30
1 Apr, 2013	20.00	21.20	20.00	20.45	0	20.45
29 Mar, 2013	19.10	19.10	19.10	19.10	0	19.10
28 Mar, 2013	18.05	22.75	18.00	19.10	1,400	19.10
27 Mar, 2013	19.25	19.25	19.25	19.25	0	19.25
26 Mar, 2013	20.15	20.15	19.10	19.25	1,000	19.25
25 Mar, 2013	19.05	23.25	19.05	20.30	1,000	20.30
22 Mar, 2013	21.20	21.40	21.20	21.40	0	21.40
21 Mar, 2013	24.75	24.75	24.75	24.75	0	24.75
20 Mar, 2013	22.00	25.05	22.00	24.45	200	24.45
19 Mar, 2013	23.50	23.55	23.50	23.50	100	23.50
18 Mar, 2013	22.00	23.05	22.00	23.00	300	23.00
15 Mar, 2013	27.75	27.75	23.15	23.90	900	23.90
14 Mar, 2013	22.80	23.90	22.40	23.30	400	23.30
13 Mar, 2013	24.50	28.40	24.50	24.75	3,900	24.75
12 Mar, 2013	22.20	25.00	22.15	23.70	100	23.70
11 Mar, 2013	24.00	25.15	23.60	24.55	700	24.55
8 Mar, 2013	22.00	25.00	22.00	23.30	500	23.30
7 Mar, 2013	23.00	30.90	23.00	23.30	800	23.30
6 Mar, 2013	26.00	26.00	26.00	26.00	0	26.00
5 Mar, 2013	26.00	26.00	26.00	26.00	0	26.00
4 Mar, 2013	24.00	24.00	23.95	23.95	300	23.95
1 Mar, 2013	22.00	25.60	22.00	25.45	0	25.45
28 Feb, 2013	23.00	24.85	23.00	23.30	400	23.30
27 Feb, 2013	23.70	25.00	23.30	23.30	1,800	23.30
26 Feb, 2013	29.00	29.00	25.85	25.85	500	25.85
25 Feb, 2013	29.90	29.90	27.10	28.70	0	28.70
22 Feb, 2013	26.00	28.45	26.00	27.30	2,400	27.30
21 Feb, 2013	30.00	30.00	26.30	28.40	400	28.40
20 Feb, 2013	30.00	30.00	26.25	28.75	200	28.75
19 Feb, 2013	28.05	29.45	27.95	27.95	1,500	27.95
18 Feb, 2013	27.50	27.80	27.00	27.00	200	27.00
* 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 ADVNCMIC.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Advanced Micronic Devices Ltd. (ADVNCMIC.BO)