GLODYNE.BO Historical Prices | GLODYNE TECH Stock

BSE

0.56% NSE

0.70%

Glodyne Technoserve Ltd. (GLODYNE.BO)

-BSE

12.01 0.17(1.40%) 3:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	12.40	12.90	11.90	12.18	31,600	12.18
17 May, 2013	12.50	12.69	12.31	12.42	9,500	12.42
16 May, 2013	12.45	12.78	12.25	12.63	59,300	12.63
15 May, 2013	12.15	12.50	12.05	12.18	15,600	12.18
14 May, 2013	11.95	13.05	11.95	12.50	32,300	12.50
13 May, 2013	13.00	13.39	12.32	12.45	27,800	12.45
10 May, 2013	13.14	13.14	12.44	12.46	43,800	12.46
9 May, 2013	13.55	13.55	13.03	13.09	53,800	13.09
8 May, 2013	13.70	14.10	13.10	13.71	31,100	13.71
7 May, 2013	14.50	14.50	13.47	13.53	131,600	13.53
6 May, 2013	14.00	14.50	13.81	14.17	169,300	14.17
3 May, 2013	14.10	14.39	13.50	13.81	22,900	13.81
2 May, 2013	14.55	14.58	14.00	14.14	23,400	14.14
1 May, 2013	14.36	14.36	14.36	14.36	0	14.36
30 Apr, 2013	14.50	14.64	13.90	14.36	57,600	14.36
29 Apr, 2013	14.24	14.60	13.60	14.57	39,900	14.57
26 Apr, 2013	14.80	14.80	14.01	14.20	46,400	14.20
25 Apr, 2013	15.00	15.23	14.61	14.71	41,100	14.71
24 Apr, 2013	14.78	14.78	14.78	14.78	0	14.78
23 Apr, 2013	15.79	15.85	14.60	14.78	69,000	14.78
22 Apr, 2013	15.28	15.28	15.07	15.28	62,300	15.28
19 Apr, 2013	14.56	14.56	14.56	14.56	0	14.56
18 Apr, 2013	13.70	14.56	13.70	14.56	26,300	14.56
17 Apr, 2013	13.72	14.45	13.72	13.87	67,500	13.87
16 Apr, 2013	14.44	14.44	14.44	14.44	20,400	14.44
15 Apr, 2013	16.50	16.50	15.19	15.19	87,700	15.19
12 Apr, 2013	15.50	16.01	15.31	15.98	118,800	15.98
11 Apr, 2013	14.75	15.25	14.75	15.25	119,900	15.25
10 Apr, 2013	14.40	14.64	14.11	14.53	49,200	14.53
9 Apr, 2013	14.58	14.64	13.87	13.98	65,200	13.98
8 Apr, 2013	13.29	13.95	13.29	13.95	28,200	13.95
5 Apr, 2013	13.42	13.42	12.39	13.29	54,600	13.29
4 Apr, 2013	12.78	12.79	11.66	12.79	145,400	12.79
3 Apr, 2013	12.19	12.19	12.19	12.19	20,500	12.19
2 Apr, 2013	11.10	11.61	11.10	11.61	56,400	11.61
1 Apr, 2013	10.46	11.55	10.46	11.06	273,000	11.06
29 Mar, 2013	11.00	11.00	11.00	11.00	0	11.00
28 Mar, 2013	11.00	11.00	11.00	11.00	37,200	11.00
27 Mar, 2013	11.55	11.55	11.55	11.55	0	11.55
26 Mar, 2013	11.55	11.55	11.55	11.55	10,200	11.55
25 Mar, 2013	12.15	12.15	12.15	12.15	6,800	12.15
22 Mar, 2013	12.75	12.75	12.75	12.75	7,500	12.75
21 Mar, 2013	13.40	13.40	13.40	13.40	18,200	13.40
20 Mar, 2013	14.60	15.00	14.10	14.10	37,700	14.10
19 Mar, 2013	14.95	15.05	14.00	14.80	74,100	14.80
18 Mar, 2013	14.80	15.05	14.55	14.70	26,700	14.70
15 Mar, 2013	16.05	16.10	15.25	15.25	77,200	15.25
14 Mar, 2013	16.15	16.35	15.65	16.00	52,000	16.00
13 Mar, 2013	16.35	16.40	15.85	16.15	148,500	16.15
12 Mar, 2013	16.50	16.90	15.80	16.35	475,000	16.35
11 Mar, 2013	15.50	16.10	15.30	16.10	62,500	16.10
8 Mar, 2013	15.40	16.00	15.25	15.35	73,300	15.35
7 Mar, 2013	16.20	16.50	15.55	15.75	89,300	15.75
6 Mar, 2013	14.65	16.15	14.65	16.15	426,000	16.15
5 Mar, 2013	15.40	15.40	15.40	15.40	3,400	15.40
4 Mar, 2013	16.20	17.00	16.20	16.20	6,300	16.20
1 Mar, 2013	17.00	18.00	17.00	17.00	18,200	17.00
28 Feb, 2013	19.65	19.65	17.85	17.85	349,300	17.85
27 Feb, 2013	18.75	18.75	18.75	18.75	37,300	18.75
26 Feb, 2013	17.85	17.90	17.80	17.90	48,400	17.90
25 Feb, 2013	17.05	17.05	17.05	17.05	90,800	17.05
22 Feb, 2013	16.10	16.25	15.50	16.25	190,300	16.25
21 Feb, 2013	15.25	15.50	14.35	15.50	129,300	15.50
20 Feb, 2013	14.80	14.80	13.70	14.80	468,100	14.80
19 Feb, 2013	13.50	14.10	13.00	14.10	57,700	14.10
18 Feb, 2013	13.95	13.95	13.25	13.45	119,000	13.45
* 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 GLODYNE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Glodyne Technoserve Ltd. (GLODYNE.BO)