GEODLTD.BO Historical Prices | GEOD LTD Stock

BSE

0.25% NSE

0.32%

Geodesic Ltd. (GEODLTD.BO)

-BSE

8.85 0.14(1.56%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
28 May, 2008	180.00	180.80	171.50	173.00	7,400	159.36
27 May, 2008	180.00	181.90	177.05	177.55	5,200	163.55
26 May, 2008	180.90	184.00	176.50	179.35	10,300	165.21
23 May, 2008	189.90	190.00	179.20	181.40	25,500	167.10
22 May, 2008	191.50	194.00	187.00	188.50	18,400	173.64
21 May, 2008	197.00	197.50	193.00	193.95	209,600	178.66
20 May, 2008	203.00	204.00	197.00	197.25	67,500	181.70
16 May, 2008	208.00	208.00	199.50	206.00	48,100	189.76
15 May, 2008	201.00	209.50	199.55	206.00	19,400	189.76
14 May, 2008	200.60	201.80	199.50	200.85	9,100	185.02
13 May, 2008	204.00	212.00	198.00	200.60	46,100	184.79
12 May, 2008	201.00	205.50	196.00	203.00	95,300	187.00
9 May, 2008	199.00	202.35	196.00	200.05	18,800	184.28
8 May, 2008	202.00	204.90	198.50	200.00	11,300	184.23
7 May, 2008	195.10	202.00	195.00	201.00	32,900	185.15
6 May, 2008	193.00	197.00	192.95	195.05	11,300	179.67
5 May, 2008	197.00	198.05	190.20	195.00	7,400	179.63
2 May, 2008	206.00	206.00	198.00	198.75	7,900	183.08
30 Apr, 2008	206.00	206.50	199.00	204.30	16,100	188.19
29 Apr, 2008	202.90	208.00	198.00	206.00	23,100	189.76
28 Apr, 2008	202.30	204.00	198.00	201.05	24,500	185.20
25 Apr, 2008	204.00	205.00	197.00	199.10	106,900	183.40
24 Apr, 2008	196.90	197.90	194.05	194.85	5,200	179.49
23 Apr, 2008	195.00	197.50	190.00	192.50	7,000	177.32
22 Apr, 2008	209.80	210.00	187.00	190.50	22,700	175.48
21 Apr, 2008	184.90	199.00	184.00	195.20	22,900	179.81
17 Apr, 2008	180.00	185.00	179.00	182.75	3,700	168.34
16 Apr, 2008	179.00	185.00	176.20	178.00	3,300	163.97
15 Apr, 2008	172.00	180.00	171.05	178.20	5,400	164.15
11 Apr, 2008	175.00	178.00	172.00	172.00	3,300	158.44
10 Apr, 2008	173.00	178.20	172.50	175.00	1,800	161.20
9 Apr, 2008	168.65	177.00	168.65	172.65	3,300	159.04
8 Apr, 2008	171.85	171.95	168.00	171.95	800	158.39
7 Apr, 2008	167.70	172.90	167.70	169.00	1,200	155.68
4 Apr, 2008	177.00	179.95	165.00	167.65	7,800	154.43
3 Apr, 2008	180.00	180.10	174.00	175.00	1,900	161.20
2 Apr, 2008	182.00	182.90	179.05	179.55	700	165.39
1 Apr, 2008	180.00	181.45	179.00	179.40	3,000	165.26
31 Mar, 2008	180.00	180.90	177.00	179.60	3,400	165.44
28 Mar, 2008	179.00	184.90	179.00	182.65	6,700	168.25
27 Mar, 2008	174.00	179.00	172.00	177.60	12,300	163.60
26 Mar, 2008	175.00	177.80	168.00	174.70	18,400	160.93
25 Mar, 2008	164.00	177.00	162.00	172.60	15,200	158.99
* 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 GEODLTD.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Geodesic Ltd. (GEODLTD.BO)