BRESCON.BO Historical Prices | BRESCON HOLD Stock

BSE

0.31% NSE

0.49%

Brescon Advisors & Holdings Ltd (BRESCON.BO)

-BSE

164.95 5.15(3.03%) 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
11 May, 2012	91.50	106.00	91.50	104.25	38,000	103.24
10 May, 2012	93.00	95.00	91.00	92.05	23,800	91.15
9 May, 2012	82.10	91.80	82.10	90.75	3,900	89.87
8 May, 2012	88.90	89.80	86.55	88.10	2,200	87.24
7 May, 2012	91.00	95.60	84.05	88.90	4,200	88.03
4 May, 2012	87.45	101.50	87.45	92.05	53,800	91.15
3 May, 2012	81.00	85.00	81.00	84.60	8,700	83.78
2 May, 2012	88.50	88.50	81.00	81.50	1,100	80.71
1 May, 2012	82.50	82.50	82.50	82.50	0	81.70
30 Apr, 2012	83.50	85.50	81.00	82.60	2,300	81.80
27 Apr, 2012	99.90	100.00	80.25	81.55	10,600	80.76
26 Apr, 2012	71.00	85.50	71.00	83.80	8,600	82.98
25 Apr, 2012	73.90	73.90	70.00	72.05	2,000	71.35
24 Apr, 2012	70.00	70.00	66.50	67.30	1,800	66.65
23 Apr, 2012	69.90	70.00	66.55	66.65	300	66.00
20 Apr, 2012	59.05	69.45	59.05	67.80	2,800	67.14
19 Apr, 2012	58.10	65.90	58.10	65.00	7,400	64.37
18 Apr, 2012	65.00	65.00	62.00	62.00	0	61.40
17 Apr, 2012	66.70	66.70	63.50	64.90	400	64.27
16 Apr, 2012	61.00	66.00	60.60	61.95	1,400	61.35
13 Apr, 2012	63.00	63.00	61.00	61.00	600	60.41
12 Apr, 2012	48.10	64.50	48.10	62.00	6,900	61.40
11 Apr, 2012	59.50	62.00	58.20	59.55	6,200	58.97
10 Apr, 2012	57.50	57.50	57.50	57.50	0	56.94
9 Apr, 2012	54.00	54.00	50.20	54.00	0	53.47
6 Apr, 2012	55.50	55.50	55.50	55.50	0	54.96
5 Apr, 2012	55.50	55.50	55.50	55.50	0	54.96
4 Apr, 2012	54.00	56.00	54.00	55.50	300	54.96
3 Apr, 2012	54.10	57.95	54.10	55.10	2,500	54.56
2 Apr, 2012	56.50	56.50	56.00	56.00	800	55.45
30 Mar, 2012	55.00	55.40	53.75	53.80	800	53.28
29 Mar, 2012	54.00	57.20	54.00	55.00	28,100	54.46
28 Mar, 2012	57.10	57.10	54.00	54.00	11,800	53.47
27 Mar, 2012	58.00	59.10	58.00	58.80	1,500	58.23
26 Mar, 2012	58.65	60.75	54.10	60.00	22,800	59.42
23 Mar, 2012	58.00	58.85	58.00	58.85	0	58.28
22 Mar, 2012	54.00	58.90	54.00	58.90	0	58.33
21 Mar, 2012	50.55	59.40	50.55	56.95	1,200	56.40
20 Mar, 2012	52.00	60.00	50.30	52.30	2,600	51.79
19 Mar, 2012	56.15	56.15	56.15	56.15	100	55.60
16 Mar, 2012	62.50	62.50	52.30	56.15	300	55.60
15 Mar, 2012	61.95	61.95	59.05	61.50	0	60.90
14 Mar, 2012	58.95	58.95	58.95	58.95	0	58.38
13 Mar, 2012	63.00	63.00	59.75	59.90	100	59.32
12 Mar, 2012	55.05	66.90	55.05	60.90	900	60.31
9 Mar, 2012	57.00	59.95	56.25	56.30	1,000	55.75
8 Mar, 2012	57.90	57.90	57.90	57.90	0	57.34
7 Mar, 2012	56.10	59.50	55.30	59.20	800	58.62
6 Mar, 2012	63.45	63.45	59.00	59.00	100	58.43
5 Mar, 2012	53.00	62.00	53.00	62.00	2,200	61.40
2 Mar, 2012	57.00	57.00	56.10	56.10	200	55.55
1 Mar, 2012	54.50	59.50	54.50	57.90	2,800	57.34
29 Feb, 2012	62.60	62.60	62.60	62.60	0	61.99
28 Feb, 2012	67.00	67.00	58.00	58.65	700	58.08
27 Feb, 2012	67.00	67.00	57.05	57.20	500	56.64
24 Feb, 2012	58.40	63.80	58.00	60.20	3,800	59.61
23 Feb, 2012	52.10	64.00	52.10	60.80	100	60.21
22 Feb, 2012	63.90	63.90	63.90	63.90	0	63.28
21 Feb, 2012	59.00	64.00	58.60	64.00	100	63.38
20 Feb, 2012	65.00	65.00	65.00	65.00	0	64.37
17 Feb, 2012	65.00	65.00	65.00	65.00	0	64.37
16 Feb, 2012	61.00	66.80	61.00	65.00	500	64.37
15 Feb, 2012	65.00	65.00	60.10	60.10	0	59.52
14 Feb, 2012	63.95	65.00	58.50	64.35	300	63.72
13 Feb, 2012	61.00	61.00	61.00	61.00	0	60.41
10 Feb, 2012	58.10	64.70	58.00	61.00	3,800	60.41
* 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 BRESCON.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Brescon Advisors & Holdings Ltd (BRESCON.BO)