GLOBOFFS.BO Historical Prices | GLOBAL OFFS Stock

BSE

0.15% NSE

0.28%

GLOBAL OFFS (GLOBOFFS.BO)

-BSE

80.20 0.45(0.56%) 24 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*
24 May, 2013	79.65	80.95	79.50	80.20	4,600	80.20
23 May, 2013	80.35	81.00	78.20	79.75	8,900	79.75
22 May, 2013	81.90	83.50	78.50	81.55	5,800	81.55
21 May, 2013	81.00	83.40	81.00	81.60	6,300	81.60
20 May, 2013	81.05	82.20	80.30	80.55	14,300	80.55
17 May, 2013	81.20	81.90	79.55	81.10	8,200	81.10
16 May, 2013	81.20	82.60	80.25	82.00	9,800	82.00
15 May, 2013	85.95	85.95	81.30	83.00	6,900	83.00
14 May, 2013	87.00	87.00	83.05	83.40	19,600	83.40
13 May, 2013	92.20	94.40	84.00	86.65	57,100	86.65
10 May, 2013	85.30	88.50	83.50	85.05	18,200	85.05
9 May, 2013	81.90	86.75	81.90	83.50	18,800	83.50
8 May, 2013	82.70	84.00	80.00	81.85	40,600	81.85
7 May, 2013	77.25	83.00	77.25	80.70	28,900	80.70
6 May, 2013	71.00	77.25	70.00	77.25	33,700	77.25
3 May, 2013	76.90	77.25	68.80	70.25	18,800	70.25
2 May, 2013	77.00	80.10	75.00	76.40	25,400	76.40
1 May, 2013	76.20	76.20	76.20	76.20	0	76.20
30 Apr, 2013	80.05	82.00	75.50	76.20	64,400	76.20
29 Apr, 2013	86.55	87.00	78.55	80.10	139,400	80.10
26 Apr, 2013	85.00	94.00	82.10	87.25	219,000	87.25
25 Apr, 2013	66.50	82.25	66.50	81.25	120,400	81.25
24 Apr, 2013	68.60	68.60	68.60	68.60	0	68.60
23 Apr, 2013	58.20	69.80	58.20	68.60	19,800	68.60
22 Apr, 2013	59.30	59.40	58.35	58.45	1,000	58.45
19 Apr, 2013	59.30	59.30	59.30	59.30	0	59.30
18 Apr, 2013	61.00	61.00	59.30	59.30	0	59.30
17 Apr, 2013	60.10	61.00	59.55	60.95	200	60.95
16 Apr, 2013	60.65	60.65	60.25	60.25	100	60.25
15 Apr, 2013	59.25	62.00	59.25	60.60	3,100	60.60
12 Apr, 2013	61.20	61.30	59.50	60.15	100	60.15
11 Apr, 2013	60.45	62.75	59.25	62.25	3,300	62.25
10 Apr, 2013	63.00	63.00	60.10	60.65	900	60.65
9 Apr, 2013	61.10	63.00	61.10	62.90	4,400	62.90
8 Apr, 2013	61.00	63.85	61.00	62.55	1,300	62.55
5 Apr, 2013	64.65	64.65	60.10	60.30	1,800	60.30
4 Apr, 2013	61.50	68.70	61.05	61.30	5,700	61.30
3 Apr, 2013	60.00	61.50	60.00	60.70	800	60.70
2 Apr, 2013	60.00	61.50	58.05	60.00	7,400	60.00
1 Apr, 2013	59.95	59.95	56.60	58.00	200	58.00
29 Mar, 2013	58.75	58.75	58.75	58.75	0	58.75
28 Mar, 2013	57.00	61.00	56.50	58.75	1,300	58.75
27 Mar, 2013	56.80	56.80	56.80	56.80	0	56.80
26 Mar, 2013	58.50	58.55	56.10	56.80	2,100	56.80
25 Mar, 2013	53.55	61.00	53.55	58.65	6,400	58.65
22 Mar, 2013	54.55	56.30	53.55	55.10	400	55.10
21 Mar, 2013	58.00	59.00	55.35	56.85	100	56.85
20 Mar, 2013	60.70	60.70	57.20	57.85	100	57.85
19 Mar, 2013	62.70	62.70	59.00	59.00	1,100	59.00
18 Mar, 2013	58.65	60.20	58.65	59.65	2,400	59.65
15 Mar, 2013	60.45	61.75	60.30	61.10	100	61.10
14 Mar, 2013	59.95	62.80	57.20	61.55	5,200	61.55
13 Mar, 2013	57.85	60.00	57.80	58.00	200	58.00
12 Mar, 2013	55.10	58.80	55.05	58.35	1,900	58.35
11 Mar, 2013	56.60	57.95	56.00	56.20	300	56.20
8 Mar, 2013	56.95	58.35	55.05	55.90	800	55.90
7 Mar, 2013	55.00	57.30	54.00	54.30	700	54.30
6 Mar, 2013	54.75	59.75	54.00	55.25	2,300	55.25
5 Mar, 2013	55.75	58.70	54.45	57.75	200	57.75
4 Mar, 2013	55.50	60.00	55.00	58.65	1,500	58.65
1 Mar, 2013	59.50	59.50	57.75	57.80	500	57.80
28 Feb, 2013	59.00	61.95	57.00	58.60	1,600	58.60
27 Feb, 2013	59.25	60.80	58.35	59.55	1,400	59.55
26 Feb, 2013	60.25	62.80	59.20	59.30	6,900	59.30
25 Feb, 2013	61.40	62.75	60.40	61.10	1,800	61.10
22 Feb, 2013	61.20	63.70	61.20	62.40	2,500	62.40
* 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 GLOBOFFS.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GLOBAL OFFS (GLOBOFFS.BO)