AGCNET.BO Historical Prices | AGCNET Stock

BSE

0.15% NSE

0.28%

AGCNET (AGCNET.BO)

-BSE

85.25 1.30(1.50%) 24 May 3:28PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	85.00	88.95	82.05	85.25	1,600	85.25
23 May, 2013	91.90	91.90	85.00	86.55	1,600	86.55
22 May, 2013	92.50	94.25	90.00	90.05	3,900	90.05
21 May, 2013	95.80	95.80	91.00	93.90	5,500	93.90
20 May, 2013	97.40	101.50	93.35	94.45	32,500	94.45
17 May, 2013	79.00	90.80	78.00	90.80	25,500	90.80
16 May, 2013	89.95	89.95	74.05	75.70	21,300	75.70
15 May, 2013	93.95	93.95	85.05	88.00	4,700	88.00
14 May, 2013	94.75	94.75	92.00	92.45	3,100	92.45
13 May, 2013	90.05	94.45	90.05	92.85	1,100	92.85
10 May, 2013	101.00	105.00	86.00	91.55	8,000	91.55
9 May, 2013	107.80	107.80	101.35	102.05	33,700	102.05
8 May, 2013	107.90	107.90	104.00	105.80	1,100	105.80
7 May, 2013	105.50	108.45	104.80	105.80	1,700	105.80
6 May, 2013	126.80	126.80	104.15	105.00	5,300	105.00
3 May, 2013	113.90	113.90	109.35	109.90	100	109.90
2 May, 2013	113.00	114.70	108.90	110.60	2,300	110.60
1 May, 2013	112.40	112.40	112.40	112.40	0	112.40
30 Apr, 2013	119.20	119.25	111.20	112.40	700	112.40
29 Apr, 2013	111.00	114.55	108.00	113.70	35,100	113.70
26 Apr, 2013	114.95	114.95	111.35	112.05	900	112.05
25 Apr, 2013	109.00	113.15	109.00	111.40	1,000	111.40
24 Apr, 2013	111.55	111.55	111.55	111.55	0	111.55
23 Apr, 2013	112.20	113.00	111.00	111.55	200	111.55
22 Apr, 2013	112.00	113.85	111.25	113.25	900	113.25
19 Apr, 2013	112.25	112.25	112.25	112.25	0	112.25
18 Apr, 2013	110.00	114.25	109.55	112.25	100	112.25
17 Apr, 2013	111.00	113.45	111.00	113.35	1,200	113.35
16 Apr, 2013	114.00	114.00	109.00	112.60	1,200	112.60
15 Apr, 2013	109.75	114.00	109.75	113.60	1,600	113.60
12 Apr, 2013	108.00	114.70	108.00	113.00	900	113.00
11 Apr, 2013	108.00	113.70	108.00	109.30	3,100	109.30
10 Apr, 2013	106.10	111.90	106.00	107.85	1,100	107.85
9 Apr, 2013	114.70	114.70	108.50	109.20	900	109.20
8 Apr, 2013	115.75	115.75	109.55	112.00	500	112.00
5 Apr, 2013	116.55	117.00	109.20	110.80	1,400	110.80
4 Apr, 2013	125.45	125.45	112.70	116.55	1,700	116.55
3 Apr, 2013	122.95	122.95	117.50	118.75	800	118.75
2 Apr, 2013	121.50	122.00	118.55	121.95	700	121.95
1 Apr, 2013	115.50	119.50	115.20	117.50	600	117.50
29 Mar, 2013	117.75	117.75	117.75	117.75	0	117.75
28 Mar, 2013	122.00	122.00	116.10	117.75	19,400	117.75
27 Mar, 2013	120.00	120.00	120.00	120.00	0	120.00
26 Mar, 2013	117.95	122.00	117.65	120.00	1,000	120.00
25 Mar, 2013	120.00	120.60	116.05	117.60	1,500	117.60
22 Mar, 2013	124.00	124.00	116.00	119.75	600	119.75
21 Mar, 2013	122.00	125.90	121.00	123.25	12,500	123.25
20 Mar, 2013	125.10	126.95	122.30	122.30	1,100	122.30
19 Mar, 2013	129.45	129.65	124.00	125.75	3,100	125.75
18 Mar, 2013	129.45	129.55	124.05	126.00	6,600	126.00
15 Mar, 2013	132.00	132.00	123.75	123.75	900	123.75
14 Mar, 2013	126.00	129.00	122.35	128.10	5,900	128.10
13 Mar, 2013	134.85	134.85	125.00	128.85	6,600	128.85
12 Mar, 2013	128.90	128.90	125.15	125.50	800	125.50
11 Mar, 2013	128.90	134.00	125.40	128.90	500	128.90
8 Mar, 2013	125.00	129.00	122.50	128.00	2,200	128.00
7 Mar, 2013	125.00	128.50	124.50	124.80	1,600	124.80
6 Mar, 2013	116.00	124.65	115.60	124.65	3,400	124.65
5 Mar, 2013	112.50	120.00	110.00	117.30	1,600	117.30
4 Mar, 2013	119.95	121.40	110.00	115.70	1,400	115.70
1 Mar, 2013	120.00	121.90	119.25	120.00	500	120.00
28 Feb, 2013	125.65	129.00	117.05	119.45	2,600	119.45
27 Feb, 2013	124.45	128.85	123.50	126.95	1,900	126.95
26 Feb, 2013	126.50	128.90	123.55	125.15	10,600	125.15
25 Feb, 2013	137.40	138.65	124.00	127.25	3,800	127.25
22 Feb, 2013	140.20	140.20	136.05	136.95	1,300	136.95
* 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 AGCNET.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AGCNET (AGCNET.BO)