BALASORE.BO Historical Prices | BALASORE ALL Stock

BSE

0.15% NSE

0.28%

Balasore Alloys Ltd. (BALASORE.BO)

-BSE

8.96 0.16(1.75%) 24 May 3:45PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun, 2008	60.20	63.00	60.20	61.80	65,300	57.79
16 Jun, 2008	60.40	62.55	59.10	60.85	105,000	56.90
13 Jun, 2008	61.00	61.90	58.45	59.80	80,900	55.92
12 Jun, 2008	55.25	60.75	55.05	60.75	91,100	56.81
11 Jun, 2008	57.20	59.50	57.05	57.90	55,600	54.15
10 Jun, 2008	56.30	59.35	56.30	57.95	153,400	54.19
9 Jun, 2008	58.10	59.00	57.05	58.80	130,200	54.99
6 Jun, 2008	61.05	62.90	59.35	60.05	85,600	56.16
5 Jun, 2008	59.00	61.00	57.30	60.30	69,700	56.39
4 Jun, 2008	61.25	63.75	59.05	59.10	98,200	55.27
3 Jun, 2008	61.55	63.35	61.00	62.15	91,300	58.12
2 Jun, 2008	68.90	68.95	63.45	63.70	159,300	59.57
30 May, 2008	70.00	70.80	65.25	66.75	111,000	62.42
29 May, 2008	70.95	72.30	66.10	68.15	247,700	63.73
28 May, 2008	67.00	68.90	62.55	68.90	303,700	64.43
27 May, 2008	67.00	72.30	65.50	65.50	476,200	61.25
26 May, 2008	71.00	71.00	68.90	68.90	116,000	64.43
23 May, 2008	75.50	77.35	72.00	72.50	320,400	67.80
22 May, 2008	77.00	77.00	72.65	74.95	1,339,000	70.09
21 May, 2008	73.35	73.35	73.35	73.35	98,700	68.59
20 May, 2008	69.90	69.90	69.00	69.90	176,600	65.37
16 May, 2008	64.75	66.60	63.55	66.60	273,900	62.28
15 May, 2008	61.25	63.45	60.50	63.45	158,500	59.34
14 May, 2008	60.00	62.90	59.55	60.45	96,500	56.53
13 May, 2008	65.00	65.50	60.80	60.95	145,800	57.00
12 May, 2008	62.85	64.95	60.00	63.95	332,200	59.80
9 May, 2008	64.25	64.40	61.00	62.85	354,500	58.78
8 May, 2008	58.00	61.35	57.05	61.35	423,100	57.37
7 May, 2008	57.15	60.80	57.05	58.45	405,600	54.66
6 May, 2008	57.10	59.80	57.10	57.95	759,600	54.19
5 May, 2008	60.10	60.10	60.10	60.10	78,000	56.20
2 May, 2008	69.85	69.85	63.25	63.25	326,900	59.15
30 Apr, 2008	66.55	66.55	64.55	66.55	435,800	62.24
29 Apr, 2008	61.00	63.40	61.00	63.40	282,400	59.29
28 Apr, 2008	60.10	62.85	57.10	60.40	201,600	56.48
25 Apr, 2008	59.05	61.40	59.05	59.90	220,500	56.02
24 Apr, 2008	68.50	68.65	62.15	62.15	530,500	58.12
23 Apr, 2008	64.90	65.40	59.20	65.40	758,700	61.16
22 Apr, 2008	62.30	62.30	56.55	62.30	1,476,800	58.26
21 Apr, 2008	59.35	59.35	59.35	59.35	25,300	55.50
17 Apr, 2008	56.55	56.55	56.55	56.55	18,500	52.88
16 Apr, 2008	53.90	53.90	53.90	53.90	16,800	50.41
15 Apr, 2008	51.35	51.35	50.95	51.35	64,300	48.02
11 Apr, 2008	48.95	48.95	47.55	48.95	167,000	45.78
10 Apr, 2008	46.65	46.65	45.00	46.65	120,500	43.63
9 Apr, 2008	42.25	44.45	41.90	44.45	170,500	41.57
8 Apr, 2008	40.40	42.35	39.60	42.35	180,500	39.60
7 Apr, 2008	38.95	40.75	36.95	40.35	215,900	37.73
4 Apr, 2008	41.70	42.45	38.45	38.75	279,100	36.24
3 Apr, 2008	40.45	40.45	37.10	40.45	712,000	37.83
2 Apr, 2008	38.55	38.55	38.55	38.55	14,000	36.05
1 Apr, 2008	36.75	36.75	36.75	36.75	38,400	34.37
31 Mar, 2008	35.00	35.00	35.00	35.00	31,900	32.73
28 Mar, 2008	33.30	33.35	33.30	33.35	14,500	31.19
27 Mar, 2008	31.80	31.80	31.80	31.80	105,200	29.74
26 Mar, 2008	30.30	30.30	30.30	30.30	33,700	28.34
25 Mar, 2008	27.00	28.90	26.20	28.90	349,100	27.03
* 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)