BLUESTINFO.BO Historical Prices | BLUE ST INFO Stock

BSE

0.13% NSE

0.25%

Blue Star Infotech Ltd. (BLUESTINFO.BO)

-BSE

55.45 1.05(1.93%) 10:09AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	55.45	55.45	54.15	54.40	300	52.40
17 May, 2013	55.90	55.90	54.05	54.10	1,100	52.11
16 May, 2013	55.90	55.90	54.10	54.70	700	52.69
15 May, 2013	58.25	58.25	54.00	54.85	2,600	52.83
14 May, 2013	59.70	59.70	55.40	55.55	3,900	53.51
13 May, 2013	57.60	58.90	57.00	57.50	1,000	55.39
10 May, 2013	58.50	59.45	58.50	59.25	700	57.07
9 May, 2013	57.55	59.50	57.25	57.50	600	55.39
8 May, 2013	57.30	58.90	57.25	57.70	500	55.58
7 May, 2013	58.50	59.00	57.25	58.75	700	56.59
6 May, 2013	60.45	60.45	58.05	58.05	100	55.92
3 May, 2013	58.10	60.85	57.50	58.20	600	56.06
2 May, 2013	59.05	61.60	58.20	58.60	500	56.45
1 May, 2013	59.25	59.25	59.25	59.25	0	57.07
30 Apr, 2013	59.50	61.65	59.25	59.25	200	57.07
29 Apr, 2013	59.05	61.00	58.30	60.75	500	58.52
26 Apr, 2013	59.35	60.85	59.15	59.20	100	57.02
25 Apr, 2013	58.50	62.00	58.25	60.85	3,200	58.61
24 Apr, 2013	58.60	58.60	58.60	58.60	0	56.45
23 Apr, 2013	60.05	60.05	58.55	58.60	600	56.45
22 Apr, 2013	61.00	62.00	60.15	61.55	8,500	59.29
19 Apr, 2013	59.20	59.20	59.20	59.20	0	57.02
18 Apr, 2013	53.35	59.75	53.30	59.20	800	57.02
17 Apr, 2013	59.05	59.05	58.20	58.20	0	56.06
16 Apr, 2013	56.55	58.70	56.55	57.25	700	55.15
15 Apr, 2013	57.45	59.90	56.40	56.95	2,900	54.86
12 Apr, 2013	60.75	60.75	60.20	60.20	0	57.99
11 Apr, 2013	58.20	58.20	57.95	58.00	200	55.87
10 Apr, 2013	55.55	59.90	55.50	59.00	100	56.83
9 Apr, 2013	56.05	56.05	55.20	55.20	0	53.17
8 Apr, 2013	58.00	60.90	57.00	57.55	200	55.43
5 Apr, 2013	58.20	60.80	58.20	60.80	0	58.56
4 Apr, 2013	59.95	60.85	59.95	60.85	100	58.61
3 Apr, 2013	59.95	60.95	59.05	59.05	0	56.88
2 Apr, 2013	56.25	58.50	56.25	58.40	0	56.25
1 Apr, 2013	58.90	58.90	56.00	58.90	100	56.73
29 Mar, 2013	56.55	56.55	56.55	56.55	0	54.47
28 Mar, 2013	56.05	58.90	55.00	56.55	4,100	54.47
27 Mar, 2013	58.90	58.90	58.90	58.90	0	56.73
26 Mar, 2013	56.50	58.90	56.00	58.90	200	56.73
25 Mar, 2013	60.85	60.90	56.05	56.60	300	54.52
22 Mar, 2013	59.00	59.00	55.00	56.10	500	54.04
21 Mar, 2013	56.40	56.65	56.40	56.65	100	54.57
20 Mar, 2013	58.50	61.00	58.50	59.10	0	56.93
19 Mar, 2013	59.20	62.00	59.00	61.00	0	58.76
18 Mar, 2013	59.10	61.50	59.00	60.00	400	57.79
15 Mar, 2013	60.45	62.00	60.00	62.00	200	59.72
14 Mar, 2013	61.00	62.00	59.15	60.40	600	58.18
13 Mar, 2013	59.05	62.70	59.05	61.00	500	58.76
12 Mar, 2013	60.10	62.95	60.00	60.15	300	57.94
11 Mar, 2013	62.50	62.75	62.00	62.75	0	60.44
8 Mar, 2013	60.90	62.00	60.00	62.00	300	59.72
7 Mar, 2013	60.50	60.95	59.50	60.90	900	58.66
6 Mar, 2013	57.95	60.55	57.50	59.00	500	56.83
5 Mar, 2013	59.70	59.75	55.30	56.80	500	54.71
4 Mar, 2013	62.75	62.75	55.05	55.50	300	53.46
1 Mar, 2013	57.05	60.00	57.05	57.35	500	55.24
28 Feb, 2013	60.00	60.00	60.00	60.00	0	57.79
27 Feb, 2013	60.00	60.00	59.00	60.00	600	57.79
26 Feb, 2013	60.00	60.00	59.50	60.00	100	57.79
25 Feb, 2013	60.05	61.75	59.10	60.00	800	57.79
22 Feb, 2013	60.15	61.20	59.10	60.00	200	57.79
21 Feb, 2013	60.05	61.45	60.05	61.45	0	59.19
20 Feb, 2013	62.50	62.50	60.75	61.45	900	59.19
19 Feb, 2013	60.10	63.05	60.10	62.50	2,200	60.20
18 Feb, 2013	59.75	61.95	59.75	61.00	0	58.76
* 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 BLUESTINFO.B…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Blue Star Infotech Ltd. (BLUESTINFO.BO)