ARCOTECH.BO Historical Prices | ARCOTECH LTD Stock

BSE

0.15% NSE

0.28%

Arcotech Ltd (ARCOTECH.BO)

-BSE

107.30 4.65(4.53%) 24 May 3:27PM

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	105.00	107.75	100.00	107.30	20,500	107.30
23 May, 2013	98.00	103.00	96.95	102.65	34,500	102.65
22 May, 2013	107.00	107.95	101.40	102.00	9,000	102.00
21 May, 2013	108.00	108.00	103.25	106.60	13,700	106.60
20 May, 2013	104.00	107.25	99.00	104.70	26,400	104.70
17 May, 2013	98.70	107.45	98.25	102.15	27,900	102.15
16 May, 2013	112.90	112.90	103.40	103.40	74,900	103.40
15 May, 2013	109.90	113.70	104.45	108.80	28,200	108.80
14 May, 2013	108.90	110.10	103.20	109.90	27,500	109.90
13 May, 2013	105.90	105.90	100.00	104.90	32,000	104.90
10 May, 2013	90.95	92.70	85.40	92.70	12,600	92.70
9 May, 2013	78.50	84.30	75.80	84.30	22,400	84.30
8 May, 2013	75.00	77.90	74.00	76.65	14,500	76.65
7 May, 2013	75.80	78.50	74.10	74.45	10,700	74.45
6 May, 2013	74.00	77.00	73.10	75.85	12,700	75.85
3 May, 2013	74.50	75.65	74.25	74.55	12,600	74.55
2 May, 2013	71.50	74.90	71.50	73.15	14,500	73.15
1 May, 2013	71.40	71.40	71.40	71.40	0	71.40
30 Apr, 2013	70.25	73.85	70.00	71.40	4,200	71.40
29 Apr, 2013	71.20	74.80	70.70	71.20	3,600	71.20
26 Apr, 2013	70.10	74.00	70.10	73.10	6,200	73.10
25 Apr, 2013	72.60	72.60	71.00	72.00	600	72.00
24 Apr, 2013	72.60	72.60	72.60	72.60	0	72.60
23 Apr, 2013	72.40	74.40	70.80	72.60	23,600	72.60
22 Apr, 2013	69.00	73.80	68.65	73.70	12,800	73.70
19 Apr, 2013	70.35	70.35	70.35	70.35	0	70.35
18 Apr, 2013	72.00	72.50	70.00	70.35	4,000	70.35
17 Apr, 2013	74.70	74.70	71.35	71.85	2,100	71.85
16 Apr, 2013	72.10	74.50	69.00	73.65	17,300	73.65
15 Apr, 2013	72.40	74.95	72.00	72.00	3,600	72.00
12 Apr, 2013	74.80	75.00	74.60	74.80	88,400	74.80
11 Apr, 2013	75.00	76.00	74.80	75.00	94,400	75.00
10 Apr, 2013	75.00	75.80	74.00	75.00	98,500	75.00
9 Apr, 2013	73.35	75.90	73.35	75.00	92,600	75.00
8 Apr, 2013	72.00	76.00	72.00	75.00	95,000	75.00
5 Apr, 2013	76.00	76.90	74.10	74.65	110,300	74.65
4 Apr, 2013	78.00	79.70	74.15	77.85	102,800	77.85
3 Apr, 2013	83.00	83.85	76.00	78.05	88,300	78.05
2 Apr, 2013	73.55	79.90	73.55	79.90	34,700	79.90
1 Apr, 2013	77.00	77.00	71.70	76.10	50,700	76.10
29 Mar, 2013	75.00	75.00	75.00	75.00	0	75.00
28 Mar, 2013	72.00	76.70	69.00	75.00	31,300	75.00
27 Mar, 2013	71.15	71.15	71.15	71.15	0	71.15
26 Mar, 2013	68.00	71.20	62.15	71.15	34,100	71.15
25 Mar, 2013	56.05	65.20	56.05	64.75	26,100	64.75
22 Mar, 2013	59.95	60.05	59.10	59.30	49,900	59.30
21 Mar, 2013	57.35	60.80	57.35	59.50	54,200	59.50
20 Mar, 2013	60.00	62.80	58.00	58.50	92,800	58.50
19 Mar, 2013	54.55	59.50	54.00	59.50	221,300	59.50
18 Mar, 2013	53.20	57.20	53.00	54.10	120,300	54.10
15 Mar, 2013	59.05	59.85	55.05	56.15	7,400	56.15
14 Mar, 2013	62.00	62.00	56.40	59.00	5,600	59.00
13 Mar, 2013	62.95	63.00	59.00	59.00	7,600	59.00
12 Mar, 2013	61.00	63.30	60.00	62.00	14,400	62.00
11 Mar, 2013	64.00	65.70	61.25	62.05	24,100	62.05
8 Mar, 2013	63.50	66.90	59.25	65.30	38,800	65.30
7 Mar, 2013	59.00	61.25	56.20	61.00	27,000	61.00
6 Mar, 2013	55.70	55.70	52.50	55.70	23,300	55.70
5 Mar, 2013	50.30	54.10	50.25	53.05	26,900	53.05
4 Mar, 2013	50.50	52.30	49.55	51.55	55,200	51.55
1 Mar, 2013	51.90	52.00	50.00	51.00	5,700	51.00
28 Feb, 2013	49.75	50.70	49.75	50.20	4,900	50.20
27 Feb, 2013	50.00	50.00	49.50	49.85	202,000	49.85
26 Feb, 2013	49.50	50.00	49.50	49.50	192,000	49.50
25 Feb, 2013	50.00	50.00	48.60	49.60	204,000	49.60
22 Feb, 2013	49.50	50.00	48.55	49.60	197,900	49.60
* 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 ARCOTECH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Arcotech Ltd (ARCOTECH.BO)