EIDPARRY.NS Historical Prices | EID PARRY LTD. Stock

BSE

0.19% NSE

0.28%

E.I.D. Parry India Ltd (EIDPARRY.NS)

-NSE

148.15 2.40(1.59%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	152.60	154.75	143.65	148.15	198,300	148.15
16 May, 2013	149.80	160.40	147.50	150.55	520,800	150.55
15 May, 2013	147.55	150.00	145.40	148.65	59,500	148.65
14 May, 2013	145.10	146.00	143.20	144.00	13,100	144.00
13 May, 2013	146.80	147.95	143.30	144.05	20,000	144.05
10 May, 2013	148.90	148.90	145.55	146.85	23,700	146.85
9 May, 2013	147.00	150.60	147.00	148.25	74,200	148.25
8 May, 2013	146.50	149.60	146.20	147.45	59,700	147.45
7 May, 2013	145.00	149.20	135.00	144.90	1,013,700	144.90
6 May, 2013	146.00	151.50	143.10	145.50	81,500	145.50
3 May, 2013	148.00	149.95	146.50	147.20	42,100	147.20
2 May, 2013	152.00	152.50	148.00	149.30	108,600	149.30
1 May, 2013	153.40	153.40	153.40	153.40	0	153.40
30 Apr, 2013	154.90	157.90	151.50	153.40	58,000	153.40
29 Apr, 2013	150.20	155.40	149.10	153.85	39,500	153.85
26 Apr, 2013	155.90	155.90	150.50	150.90	28,400	150.90
25 Apr, 2013	155.00	155.40	152.00	154.10	64,400	154.10
24 Apr, 2013	154.90	154.90	154.90	154.90	0	154.90
23 Apr, 2013	162.45	163.90	154.05	154.90	95,800	154.90
22 Apr, 2013	163.00	167.70	157.50	161.10	240,500	161.10
19 Apr, 2013	159.00	159.00	159.00	159.00	0	159.00
18 Apr, 2013	155.00	159.90	154.10	159.00	21,300	159.00
17 Apr, 2013	154.50	157.30	154.00	155.65	11,900	155.65
16 Apr, 2013	156.00	157.20	154.00	154.85	21,100	154.85
15 Apr, 2013	154.00	156.80	153.60	155.65	23,000	155.65
12 Apr, 2013	153.25	155.95	151.40	153.60	31,900	153.60
11 Apr, 2013	153.50	153.55	151.60	153.50	14,800	153.50
10 Apr, 2013	154.35	154.35	150.75	152.50	29,700	152.50
9 Apr, 2013	156.00	156.00	151.90	152.75	39,800	152.75
8 Apr, 2013	154.00	156.50	153.00	154.55	82,700	154.55
5 Apr, 2013	159.20	164.00	151.00	152.10	308,400	152.10
4 Apr, 2013	151.00	151.90	147.25	149.80	88,700	149.80
3 Apr, 2013	155.00	155.00	148.75	149.65	46,400	149.65
2 Apr, 2013	151.80	157.80	150.50	155.60	107,300	155.60
1 Apr, 2013	149.10	156.40	149.10	151.75	29,800	151.75
29 Mar, 2013	149.00	149.00	149.00	149.00	0	149.00
28 Mar, 2013	149.00	152.00	147.20	149.00	48,600	149.00
27 Mar, 2013	149.80	149.80	149.80	149.80	0	149.80
26 Mar, 2013	150.40	151.10	148.00	149.80	24,900	149.80
25 Mar, 2013	150.10	153.00	148.05	151.15	37,400	151.15
22 Mar, 2013	155.20	155.75	149.05	151.55	38,100	151.55
21 Mar, 2013	164.70	164.70	152.95	154.85	33,100	154.85
20 Mar, 2013	168.70	168.70	155.10	157.30	44,300	157.30
19 Mar, 2013	169.70	169.70	159.00	163.40	106,900	163.40
18 Mar, 2013	165.50	169.00	160.60	163.25	81,800	163.25
15 Mar, 2013	167.00	169.25	162.35	163.40	42,400	163.40
14 Mar, 2013	164.75	168.00	159.65	166.05	94,800	166.05
13 Mar, 2013	167.50	170.80	161.20	162.90	110,200	162.90
12 Mar, 2013	164.25	167.50	164.10	166.50	33,200	166.50
11 Mar, 2013	161.70	164.65	161.20	164.00	16,900	164.00
8 Mar, 2013	155.95	163.80	154.00	160.25	117,000	160.25
7 Mar, 2013	153.45	156.95	150.50	155.95	30,100	155.95
6 Mar, 2013	152.00	155.60	147.10	152.55	44,800	152.55
5 Mar, 2013	155.00	155.00	149.00	149.80	103,000	149.80
4 Mar, 2013	148.95	150.50	146.00	149.10	32,500	149.10
1 Mar, 2013	144.10	149.25	142.50	147.65	1,891,200	147.65
28 Feb, 2013	157.75	157.75	142.00	144.40	56,400	144.40
27 Feb, 2013	162.00	162.00	146.70	148.20	84,500	148.20
26 Feb, 2013	154.00	155.00	146.00	148.00	58,100	148.00
25 Feb, 2013	133.80	158.80	133.80	154.00	75,300	154.00
22 Feb, 2013	160.50	162.25	150.65	154.45	56,500	154.45
21 Feb, 2013	169.35	171.85	159.20	160.30	110,700	160.30
20 Feb, 2013	170.75	172.50	167.00	169.30	32,300	169.30
19 Feb, 2013	172.50	172.50	170.25	171.65	26,800	171.65
18 Feb, 2013	168.40	174.40	168.00	172.55	69,800	172.55
15 Feb, 2013	161.30	168.00	160.60	166.75	23,900	166.75
* 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 EIDPARRY.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

E.I.D. Parry India Ltd (EIDPARRY.NS)