BHAGWATIHO.BO Historical Prices | BHAGWATI BAN Stock

BSE

0.15% NSE

0.28%

Bhagwati Banquets & Hotels Ltd. (BHAGWATIHO.BO)

-BSE

44.50 0.15(0.34%) 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*
24 May, 2013	45.00	45.00	44.00	44.50	100	44.50
23 May, 2013	46.50	46.60	44.60	44.65	900	44.65
22 May, 2013	46.05	50.10	46.05	47.55	300	47.55
21 May, 2013	47.70	47.70	47.70	47.70	0	47.70
20 May, 2013	45.50	47.70	45.50	47.70	200	47.70
17 May, 2013	46.15	49.00	46.15	48.60	1,200	48.60
16 May, 2013	47.10	51.85	46.50	47.75	3,100	47.75
15 May, 2013	48.10	48.10	48.05	48.05	0	48.05
14 May, 2013	50.50	50.50	49.20	49.25	100	49.25
13 May, 2013	47.05	50.10	47.00	49.95	200	49.95
10 May, 2013	47.85	48.25	47.85	48.00	100	48.00
9 May, 2013	48.00	48.00	47.65	48.00	400	48.00
8 May, 2013	48.00	49.35	47.35	47.75	700	47.75
7 May, 2013	47.25	49.75	47.25	47.60	1,300	47.60
6 May, 2013	49.00	49.70	46.55	49.35	700	49.35
3 May, 2013	47.25	49.25	47.25	48.00	400	48.00
2 May, 2013	49.50	49.95	47.05	49.45	900	49.45
1 May, 2013	47.85	47.85	47.85	47.85	0	47.85
30 Apr, 2013	47.40	48.50	47.40	47.85	100	47.85
29 Apr, 2013	46.60	48.75	46.60	48.20	0	48.20
26 Apr, 2013	47.75	47.75	47.10	47.45	100	47.45
25 Apr, 2013	47.80	51.40	47.75	49.00	1,700	49.00
24 Apr, 2013	49.50	49.50	49.50	49.50	0	49.50
23 Apr, 2013	49.05	51.75	49.05	49.50	800	49.50
22 Apr, 2013	50.15	52.10	49.65	51.50	1,000	51.50
19 Apr, 2013	50.15	50.15	50.15	50.15	0	50.15
18 Apr, 2013	49.00	51.80	48.25	50.15	500	50.15
17 Apr, 2013	49.90	50.00	47.55	49.60	1,700	49.60
16 Apr, 2013	47.75	47.85	46.00	47.85	1,800	47.85
15 Apr, 2013	45.50	46.25	43.25	45.60	1,100	45.60
12 Apr, 2013	46.25	46.45	43.30	44.05	20,400	44.05
11 Apr, 2013	48.00	48.00	45.00	45.55	10,700	45.55
10 Apr, 2013	45.15	47.00	45.15	46.80	1,000	46.80
9 Apr, 2013	45.50	47.75	45.50	46.00	5,300	46.00
8 Apr, 2013	48.75	48.75	45.00	45.70	2,200	45.70
5 Apr, 2013	50.50	50.50	46.80	46.80	500	46.80
4 Apr, 2013	51.70	51.70	48.20	48.45	200	48.45
3 Apr, 2013	50.00	52.45	50.00	50.00	1,400	50.00
2 Apr, 2013	50.20	50.45	49.55	50.00	1,500	50.00
1 Apr, 2013	51.40	51.40	48.80	50.30	400	50.30
29 Mar, 2013	49.80	49.80	49.80	49.80	0	49.80
28 Mar, 2013	49.05	49.90	47.75	49.80	1,000	49.80
27 Mar, 2013	49.75	49.75	49.75	49.75	0	49.75
26 Mar, 2013	49.45	51.55	49.45	49.75	3,100	49.75
25 Mar, 2013	53.95	53.95	51.30	52.00	6,700	52.00
22 Mar, 2013	54.40	56.00	53.15	53.95	6,200	53.95
21 Mar, 2013	56.50	56.90	53.75	55.90	4,900	55.90
20 Mar, 2013	57.00	58.45	55.05	56.25	6,900	56.25
19 Mar, 2013	58.50	59.00	57.20	57.90	19,100	57.90
18 Mar, 2013	56.45	59.25	56.45	57.20	91,500	57.20
15 Mar, 2013	59.90	60.00	57.70	58.45	3,600	58.45
14 Mar, 2013	54.25	58.45	53.90	58.45	53,700	58.45
13 Mar, 2013	56.40	57.25	53.85	55.70	8,000	55.70
12 Mar, 2013	54.15	56.40	54.10	55.15	6,800	55.15
11 Mar, 2013	55.60	56.90	52.90	55.60	9,400	55.60
8 Mar, 2013	55.00	56.30	54.30	55.30	26,200	55.30
7 Mar, 2013	49.50	53.90	49.20	53.65	21,100	53.65
6 Mar, 2013	45.30	50.00	45.30	49.00	14,300	49.00
5 Mar, 2013	47.00	48.45	42.80	46.95	44,700	46.95
4 Mar, 2013	42.55	48.35	42.55	46.95	33,600	46.95
1 Mar, 2013	37.75	45.90	37.75	45.05	90,200	45.05
28 Feb, 2013	41.75	43.95	41.75	41.75	346,400	41.75
27 Feb, 2013	46.35	46.35	46.35	46.35	33,700	46.35
26 Feb, 2013	65.70	67.40	51.45	51.45	25,200	51.45
25 Feb, 2013	71.85	72.95	59.00	64.25	11,900	64.25
22 Feb, 2013	72.50	74.00	70.85	71.25	2,500	71.25
* 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 BHAGWATIHO.B…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bhagwati Banquets & Hotels Ltd. (BHAGWATIHO.BO)