BALASORE.BO Historical Prices | BALASORE ALL Stock

BSE

0.19% NSE

0.28%

Balasore Alloys Ltd. (BALASORE.BO)

-BSE

10.03 0.17(1.72%) 17 May 3:52PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2012	13.92	14.65	13.92	14.25	207,000	13.70
18 May, 2012	13.55	14.00	13.50	13.98	302,900	13.44
17 May, 2012	13.75	14.00	13.75	13.96	325,600	13.42
16 May, 2012	13.12	13.93	13.12	13.55	320,400	13.03
15 May, 2012	13.30	13.96	13.30	13.54	3,800	13.02
14 May, 2012	13.76	13.85	13.28	13.30	13,100	12.79
11 May, 2012	14.18	14.91	13.85	13.91	4,800	13.37
10 May, 2012	14.06	14.84	14.06	14.36	256,500	13.81
9 May, 2012	13.71	14.60	13.71	14.53	177,200	13.97
8 May, 2012	14.35	14.96	13.85	14.29	8,800	13.74
7 May, 2012	14.84	14.84	13.65	14.25	7,800	13.70
4 May, 2012	14.75	15.00	14.26	14.31	7,300	13.76
3 May, 2012	14.85	15.15	14.60	15.00	5,300	14.42
2 May, 2012	14.40	14.71	14.40	14.43	8,900	13.87
1 May, 2012	14.65	14.65	14.65	14.65	0	14.08
30 Apr, 2012	15.00	15.20	14.65	14.65	6,900	14.08
27 Apr, 2012	14.90	15.60	14.60	14.90	5,800	14.32
26 Apr, 2012	14.50	15.40	14.50	15.35	4,400	14.76
25 Apr, 2012	15.15	15.70	14.90	14.95	3,200	14.37
24 Apr, 2012	15.60	15.75	15.35	15.65	14,300	15.05
23 Apr, 2012	15.30	16.15	15.25	16.15	6,400	15.53
20 Apr, 2012	15.80	16.25	15.45	15.90	3,600	15.29
19 Apr, 2012	15.90	16.15	15.75	15.90	2,800	15.29
18 Apr, 2012	16.45	16.45	15.50	15.85	26,100	15.24
17 Apr, 2012	16.25	16.70	15.75	16.15	12,600	15.53
16 Apr, 2012	16.75	17.25	16.00	16.15	11,000	15.53
13 Apr, 2012	17.90	17.90	16.75	16.75	6,300	16.10
12 Apr, 2012	17.70	17.75	17.35	17.35	3,000	16.68
11 Apr, 2012	17.40	17.50	16.90	17.15	7,600	16.49
10 Apr, 2012	17.45	17.75	16.85	17.10	6,500	16.44
9 Apr, 2012	16.50	17.15	16.50	17.15	26,900	16.49
6 Apr, 2012	16.35	16.35	16.35	16.35	0	15.72
5 Apr, 2012	16.35	16.35	16.35	16.35	0	15.72
4 Apr, 2012	16.45	17.05	15.75	16.35	19,700	15.72
3 Apr, 2012	16.30	16.80	16.15	16.45	9,400	15.81
2 Apr, 2012	15.95	16.40	15.95	16.30	8,800	15.67
30 Mar, 2012	15.70	15.70	14.85	15.70	18,100	15.09
29 Mar, 2012	15.00	16.00	15.00	15.50	21,300	14.90
28 Mar, 2012	15.30	15.70	15.25	15.25	13,200	14.66
27 Mar, 2012	15.40	16.00	15.20	16.00	14,600	15.38
26 Mar, 2012	16.00	16.00	15.35	15.90	5,600	15.29
23 Mar, 2012	16.10	16.15	16.00	16.00	20,600	15.38
22 Mar, 2012	16.55	16.70	15.80	15.95	11,900	15.33
21 Mar, 2012	16.00	16.60	16.00	16.35	17,900	15.72
20 Mar, 2012	17.40	17.40	15.85	16.45	16,300	15.81
19 Mar, 2012	16.75	17.50	16.50	16.65	8,800	16.01
16 Mar, 2012	17.20	17.90	16.95	17.15	5,900	16.49
15 Mar, 2012	17.00	17.65	17.00	17.40	24,400	16.73
14 Mar, 2012	17.50	17.90	17.15	17.30	7,400	16.63
13 Mar, 2012	17.80	18.00	17.30	17.75	13,200	17.06
12 Mar, 2012	18.90	18.95	17.80	18.05	11,700	17.35
9 Mar, 2012	18.00	18.35	17.55	18.10	18,300	17.40
8 Mar, 2012	18.70	18.70	18.70	18.70	0	17.98
7 Mar, 2012	18.10	18.55	17.50	17.90	4,300	17.21
6 Mar, 2012	18.50	19.00	17.35	18.10	22,800	17.40
5 Mar, 2012	17.80	18.40	16.95	18.25	22,400	17.54
2 Mar, 2012	18.00	18.95	18.00	18.10	12,200	17.40
1 Mar, 2012	18.00	19.00	18.00	18.70	68,500	17.98
29 Feb, 2012	20.00	20.60	17.41	18.32	49,700	17.61
28 Feb, 2012	18.02	19.98	18.02	19.29	47,300	18.54
27 Feb, 2012	18.50	18.90	18.00	18.17	20,100	17.47
24 Feb, 2012	21.38	21.38	18.46	18.59	109,300	17.87
23 Feb, 2012	20.00	20.95	18.66	20.50	62,600	19.71
22 Feb, 2012	21.11	22.00	19.74	20.12	98,400	19.34
21 Feb, 2012	22.35	23.00	21.33	21.79	92,600	20.95
20 Feb, 2012	22.34	22.34	22.34	22.34	0	21.48
* 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 BALASORE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Balasore Alloys Ltd. (BALASORE.BO)