AMARDEE.BO Historical Prices | AMRADEEP IND Stock

BSE

0.19% NSE

0.28%

Amradeep Industries Ltd. (AMARDEE.BO)

-BSE

5.99 0.00(0.00%) 8 Mar 2:13PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2012	11.90	11.90	11.90	11.90	0	11.90
16 May, 2012	11.90	11.90	11.90	11.90	275,900	11.90
15 May, 2012	13.15	13.15	12.50	12.50	325,000	12.50
14 May, 2012	11.95	13.15	11.95	13.15	325,100	13.15
11 May, 2012	12.55	12.55	12.55	12.55	325,000	12.55
10 May, 2012	13.20	13.20	13.20	13.20	415,100	13.20
9 May, 2012	13.85	13.85	13.85	13.85	325,000	13.85
8 May, 2012	14.55	14.55	14.55	14.55	685,600	14.55
7 May, 2012	15.30	15.30	15.30	15.30	1,248,000	15.30
4 May, 2012	17.70	17.70	16.10	16.10	1,250,400	16.10
3 May, 2012	16.90	16.90	16.90	16.90	0	16.90
2 May, 2012	16.10	16.10	16.10	16.10	0	16.10
1 May, 2012	15.36	15.36	15.36	15.36	0	15.36
30 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
27 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
26 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
25 Apr, 2012	15.36	15.36	14.95	14.95	0	14.95
24 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
23 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
20 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
19 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
18 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
17 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
16 Apr, 2012	15.36	15.36	15.36	15.36	0	15.36
13 Apr, 2012	14.63	14.63	14.63	14.63	0	14.63
12 Apr, 2012	14.67	14.67	13.94	13.94	100	13.94
11 Apr, 2012	14.67	14.67	14.67	14.67	0	14.67
10 Apr, 2012	14.67	14.67	14.67	14.67	0	14.67
9 Apr, 2012	13.98	13.98	13.98	13.98	0	13.98
6 Apr, 2012	13.32	13.32	13.32	13.32	0	13.32
5 Apr, 2012	13.32	13.32	13.32	13.32	0	13.32
4 Apr, 2012	13.32	13.32	13.32	13.32	0	13.32
3 Apr, 2012	13.32	13.32	13.32	13.32	0	13.32
2 Apr, 2012	13.32	13.32	13.32	13.32	0	13.32
30 Mar, 2012	13.32	13.32	13.32	13.32	0	13.32
29 Mar, 2012	12.69	12.69	12.69	12.69	0	12.69
28 Mar, 2012	13.32	13.32	12.09	12.09	0	12.09
27 Mar, 2012	12.69	12.69	12.69	12.69	0	12.69
26 Mar, 2012	13.35	13.35	12.09	12.09	5,200	12.09
23 Mar, 2012	12.72	12.72	12.72	12.72	0	12.72
22 Mar, 2012	12.72	12.72	12.72	12.72	0	12.72
21 Mar, 2012	12.12	12.12	12.12	12.12	0	12.12
20 Mar, 2012	12.75	12.75	12.75	12.75	0	12.75
19 Mar, 2012	13.41	13.41	12.15	12.15	0	12.15
16 Mar, 2012	12.78	12.78	12.78	12.78	0	12.78
15 Mar, 2012	12.18	12.18	12.18	12.18	0	12.18
14 Mar, 2012	12.18	12.18	12.18	12.18	0	12.18
13 Mar, 2012	13.46	13.46	12.18	12.18	200	12.18
12 Mar, 2012	12.82	12.82	12.82	12.82	0	12.82
9 Mar, 2012	12.82	12.82	12.82	12.82	0	12.82
8 Mar, 2012	12.21	12.21	12.21	12.21	0	12.21
7 Mar, 2012	13.49	13.49	12.21	12.21	200	12.21
6 Mar, 2012	12.85	12.85	12.85	12.85	0	12.85
5 Mar, 2012	12.24	12.24	12.24	12.24	0	12.24
2 Mar, 2012	11.11	11.11	11.11	11.11	0	11.11
1 Mar, 2012	10.59	10.59	10.59	10.59	0	10.59
29 Feb, 2012	10.09	10.09	10.09	10.09	0	10.09
28 Feb, 2012	9.61	9.61	9.61	9.61	0	9.61
27 Feb, 2012	10.12	10.12	9.16	9.16	0	9.16
24 Feb, 2012	9.64	9.64	9.64	9.64	0	9.64
23 Feb, 2012	9.19	9.19	9.19	9.19	0	9.19
22 Feb, 2012	8.76	8.76	8.76	8.76	0	8.76
21 Feb, 2012	8.35	8.35	8.35	8.35	0	8.35
20 Feb, 2012	8.35	8.35	8.35	8.35	0	8.35
17 Feb, 2012	8.35	8.35	8.35	8.35	0	8.35
16 Feb, 2012	8.35	8.35	8.35	8.35	0	8.35
* 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 AMARDEE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amradeep Industries Ltd. (AMARDEE.BO)