ESSAROIL.NS Historical Prices | ESSAR OIL LTD. Stock

BSE

0.15% NSE

0.28%

Essar Oil Ltd. (ESSAROIL.NS)

-NSE

78.00 2.45(3.24%) 24 May 3:30PM

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	75.10	78.60	75.10	78.00	1,063,800	78.00
23 May, 2013	78.00	78.50	75.10	75.55	784,900	75.55
22 May, 2013	81.30	81.85	78.25	78.90	1,034,800	78.90
21 May, 2013	82.20	83.00	80.80	81.10	1,204,600	81.10
20 May, 2013	81.35	83.40	81.15	81.70	1,179,400	81.70
17 May, 2013	82.30	82.30	80.10	80.85	971,200	80.85
16 May, 2013	81.85	83.65	81.20	81.85	1,526,500	81.85
15 May, 2013	81.00	82.90	81.00	81.45	1,011,200	81.45
14 May, 2013	81.30	82.70	79.10	80.50	1,540,700	80.50
13 May, 2013	86.70	87.40	80.75	81.20	2,627,500	81.20
10 May, 2013	82.60	85.60	82.50	83.60	3,141,600	83.60
9 May, 2013	80.80	83.00	79.65	81.85	1,901,500	81.85
8 May, 2013	80.70	81.90	79.35	80.50	1,538,700	80.50
7 May, 2013	76.30	81.60	76.15	80.30	3,560,400	80.30
6 May, 2013	73.95	77.30	73.80	75.85	1,555,700	75.85
3 May, 2013	74.50	76.45	73.10	74.50	1,744,600	74.50
2 May, 2013	76.75	80.25	69.00	73.75	7,800,200	73.75
1 May, 2013	76.40	76.40	76.40	76.40	0	76.40
30 Apr, 2013	85.20	85.70	76.40	76.40	1,411,600	76.40
29 Apr, 2013	85.40	87.30	84.20	84.85	719,300	84.85
26 Apr, 2013	87.80	88.30	85.30	85.75	584,700	85.75
25 Apr, 2013	86.60	88.65	86.20	87.95	1,293,600	87.95
24 Apr, 2013	86.75	86.75	86.75	86.75	0	86.75
23 Apr, 2013	88.35	89.50	86.15	86.75	1,211,300	86.75
22 Apr, 2013	87.00	90.15	86.30	87.90	1,938,700	87.90
19 Apr, 2013	86.45	86.45	86.45	86.45	0	86.45
18 Apr, 2013	85.50	88.70	85.10	86.45	1,906,900	86.45
17 Apr, 2013	81.90	88.90	81.50	84.85	4,375,200	84.85
16 Apr, 2013	80.05	82.60	79.90	81.15	1,425,900	81.15
15 Apr, 2013	78.70	82.20	78.70	80.25	1,434,300	80.25
12 Apr, 2013	78.95	80.75	78.05	78.80	786,300	78.80
11 Apr, 2013	79.00	81.90	79.00	80.40	1,710,400	80.40
10 Apr, 2013	77.95	79.30	76.80	78.10	946,700	78.10
9 Apr, 2013	79.70	81.10	77.05	77.45	1,113,700	77.45
8 Apr, 2013	80.80	81.50	76.90	78.70	734,900	78.70
5 Apr, 2013	79.50	83.90	79.45	80.00	1,334,200	80.00
4 Apr, 2013	80.40	80.90	77.70	78.65	848,600	78.65
3 Apr, 2013	82.50	84.00	79.65	80.30	1,072,700	80.30
2 Apr, 2013	80.00	84.30	80.00	82.45	1,594,300	82.45
1 Apr, 2013	77.80	83.50	77.70	80.65	2,617,400	80.65
29 Mar, 2013	78.05	78.05	78.05	78.05	0	78.05
28 Mar, 2013	76.50	79.70	75.60	78.05	1,800,900	78.05
27 Mar, 2013	76.00	76.00	76.00	76.00	0	76.00
26 Mar, 2013	77.40	77.40	75.15	76.00	1,487,300	76.00
25 Mar, 2013	71.70	81.90	71.70	77.40	7,214,300	77.40
22 Mar, 2013	72.75	73.35	69.75	71.35	1,564,300	71.35
21 Mar, 2013	77.60	78.60	72.05	73.15	1,255,200	73.15
20 Mar, 2013	79.00	81.40	75.65	77.00	1,240,400	77.00
19 Mar, 2013	83.50	84.80	77.55	79.90	2,283,800	79.90
18 Mar, 2013	83.70	85.50	82.40	83.35	956,300	83.35
15 Mar, 2013	86.10	86.80	84.20	84.70	1,173,400	84.70
14 Mar, 2013	85.70	87.75	84.10	85.85	1,640,900	85.85
13 Mar, 2013	87.25	87.80	85.10	85.70	1,030,200	85.70
12 Mar, 2013	88.50	89.35	85.40	88.00	2,062,600	88.00
11 Mar, 2013	85.80	90.70	84.60	88.90	2,658,300	88.90
8 Mar, 2013	87.35	89.00	85.80	86.70	1,802,200	86.70
7 Mar, 2013	88.70	89.25	85.30	87.35	2,709,100	87.35
6 Mar, 2013	90.00	92.30	85.75	89.80	9,120,900	89.80
5 Mar, 2013	73.50	90.65	73.20	88.15	11,258,300	88.15
4 Mar, 2013	82.25	83.50	69.80	72.55	4,790,300	72.55
1 Mar, 2013	84.00	85.00	81.55	82.55	635,100	82.55
28 Feb, 2013	85.85	86.05	82.50	83.80	912,600	83.80
27 Feb, 2013	84.00	85.60	82.25	84.55	1,116,900	84.55
26 Feb, 2013	85.15	85.20	81.20	83.30	976,400	83.30
25 Feb, 2013	86.75	88.00	81.50	85.10	1,688,700	85.10
22 Feb, 2013	86.85	88.40	85.90	86.50	1,060,800	86.50
* 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 ESSAROIL.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Essar Oil Ltd. (ESSAROIL.NS)