AMTEKIN.BO Historical Prices | AMTEK INDI L (BSE INDONEXT) Stock

BSE

0.62% NSE

0.71%

Amtek India Ltd. (AMTEKIN.BO)

-BSE

97.95 2.15(2.15%) 10:00AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	99.55	101.50	96.25	100.10	644,500	100.10
21 May, 2013	99.90	101.45	95.55	98.90	342,300	98.90
20 May, 2013	99.00	101.50	80.15	94.40	637,800	94.40
17 May, 2013	98.85	100.75	97.25	98.75	330,200	98.75
16 May, 2013	102.90	104.40	96.20	97.25	264,300	97.25
15 May, 2013	92.85	102.00	92.85	101.40	358,100	101.40
14 May, 2013	95.00	95.00	91.45	92.85	339,800	92.85
13 May, 2013	92.15	96.75	92.05	95.30	365,900	95.30
10 May, 2013	98.30	99.05	94.75	97.20	319,500	97.20
9 May, 2013	98.05	101.55	97.20	97.60	245,300	97.60
8 May, 2013	96.00	106.60	95.65	97.05	310,700	97.05
7 May, 2013	95.60	99.35	95.05	96.40	329,100	96.40
6 May, 2013	87.95	95.00	87.05	94.15	219,100	94.15
3 May, 2013	85.35	89.15	85.05	86.50	197,100	86.50
2 May, 2013	90.80	91.50	84.65	87.15	238,900	87.15
1 May, 2013	90.65	90.65	90.65	90.65	0	90.65
30 Apr, 2013	82.00	95.90	82.00	90.65	198,000	90.65
29 Apr, 2013	81.00	82.50	79.10	81.40	105,100	81.40
26 Apr, 2013	82.50	84.80	78.05	79.05	114,500	79.05
25 Apr, 2013	84.60	86.00	81.00	82.55	134,700	82.55
24 Apr, 2013	84.80	84.80	84.80	84.80	0	84.80
23 Apr, 2013	87.30	88.95	83.30	84.80	59,700	84.80
22 Apr, 2013	84.50	88.80	84.50	87.65	67,200	87.65
19 Apr, 2013	86.70	86.70	86.70	86.70	0	86.70
18 Apr, 2013	84.00	88.50	84.00	86.70	285,400	86.70
17 Apr, 2013	81.70	85.35	80.85	84.05	444,800	84.05
16 Apr, 2013	78.80	82.75	78.35	80.90	393,600	80.90
15 Apr, 2013	77.00	79.80	75.65	78.80	334,200	78.80
12 Apr, 2013	78.45	80.95	77.00	78.60	183,700	78.60
11 Apr, 2013	78.10	85.30	75.25	81.75	339,100	81.75
10 Apr, 2013	66.20	78.95	65.25	76.55	359,500	76.55
9 Apr, 2013	67.70	68.40	65.30	65.95	13,500	65.95
8 Apr, 2013	66.00	68.15	66.00	66.35	12,500	66.35
5 Apr, 2013	69.00	69.90	64.80	66.35	6,800	66.35
4 Apr, 2013	70.00	71.00	67.80	68.30	8,100	68.30
3 Apr, 2013	73.00	75.90	70.05	71.10	22,400	71.10
2 Apr, 2013	72.30	80.00	72.20	72.70	12,100	72.70
1 Apr, 2013	72.05	74.25	71.40	72.65	31,800	72.65
29 Mar, 2013	70.50	70.50	70.50	70.50	0	70.50
28 Mar, 2013	68.60	72.00	67.40	70.50	72,400	70.50
27 Mar, 2013	69.40	69.40	69.40	69.40	0	69.40
26 Mar, 2013	69.05	71.65	67.85	69.40	75,900	69.40
25 Mar, 2013	71.65	74.40	66.70	68.80	108,200	68.80
22 Mar, 2013	77.60	77.60	70.05	71.90	2,533,900	71.90
21 Mar, 2013	82.80	83.25	76.00	78.50	186,100	78.50
20 Mar, 2013	83.00	86.30	80.80	81.95	241,600	81.95
19 Mar, 2013	84.75	88.00	77.50	82.90	524,600	82.90
18 Mar, 2013	78.00	87.00	72.80	85.10	715,600	85.10
15 Mar, 2013	91.35	93.20	72.65	74.85	268,300	74.85
14 Mar, 2013	96.00	96.60	87.00	90.55	321,700	90.55
13 Mar, 2013	99.25	99.90	94.15	96.55	439,500	96.55
12 Mar, 2013	101.50	102.75	99.70	101.35	312,200	101.35
11 Mar, 2013	102.10	102.30	100.05	100.50	151,400	100.50
8 Mar, 2013	102.60	108.45	101.00	101.55	361,100	101.55
7 Mar, 2013	98.00	102.95	97.10	99.90	356,600	99.90
6 Mar, 2013	93.00	99.90	92.15	98.35	313,500	98.35
5 Mar, 2013	90.50	97.90	90.50	92.95	309,200	92.95
4 Mar, 2013	91.15	92.00	90.20	90.80	470,200	90.80
1 Mar, 2013	94.00	94.00	92.25	93.15	342,100	93.15
28 Feb, 2013	91.10	95.95	91.00	94.65	214,700	94.65
27 Feb, 2013	92.95	92.95	91.10	92.15	280,100	92.15
26 Feb, 2013	93.00	94.00	92.00	93.40	606,700	93.40
25 Feb, 2013	92.05	95.30	92.05	93.45	533,900	93.45
22 Feb, 2013	89.50	92.45	88.60	91.50	88,300	91.50
21 Feb, 2013	91.05	91.50	88.05	88.45	224,600	88.45
20 Feb, 2013	93.00	93.00	91.15	91.75	186,200	91.75
* 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 AMTEKIN.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amtek India Ltd. (AMTEKIN.BO)