HIGHENE.BO Historical Prices | HIGH ENERGY Stock

BSE

0.15% NSE

0.28%

High Energy Batteries India Ltd. (HIGHENE.BO)

-BSE

168.00 0.00(0.00%) 20 May 3:15PM

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	168.00	168.00	168.00	168.00	0	168.00
23 May, 2013	168.00	168.00	168.00	168.00	0	168.00
22 May, 2013	168.00	168.00	168.00	168.00	0	168.00
21 May, 2013	168.00	168.00	168.00	168.00	0	168.00
20 May, 2013	168.00	168.00	168.00	168.00	0	168.00
17 May, 2013	165.00	165.00	165.00	165.00	0	165.00
16 May, 2013	158.70	165.00	158.70	165.00	0	165.00
15 May, 2013	167.00	167.00	167.00	167.00	0	167.00
14 May, 2013	148.25	163.80	148.25	159.90	0	159.90
13 May, 2013	156.00	156.00	156.00	156.00	0	156.00
10 May, 2013	152.00	152.00	152.00	152.00	0	152.00
9 May, 2013	150.15	150.15	150.15	150.15	300	150.15
8 May, 2013	158.00	158.00	158.00	158.00	0	158.00
7 May, 2013	158.00	158.00	158.00	158.00	0	158.00
6 May, 2013	158.00	158.00	158.00	158.00	0	158.00
3 May, 2013	158.00	158.00	158.00	158.00	0	158.00
2 May, 2013	158.00	158.00	158.00	158.00	0	158.00
1 May, 2013	158.00	158.00	158.00	158.00	0	158.00
30 Apr, 2013	170.00	170.00	158.00	158.00	0	158.00
29 Apr, 2013	166.00	166.00	166.00	166.00	0	166.00
26 Apr, 2013	166.00	166.00	166.00	166.00	0	166.00
25 Apr, 2013	166.00	166.00	166.00	166.00	0	166.00
24 Apr, 2013	158.90	158.90	158.90	158.90	0	158.90
23 Apr, 2013	158.90	158.90	158.90	158.90	0	158.90
22 Apr, 2013	153.90	153.90	153.90	153.90	0	153.90
19 Apr, 2013	153.90	153.90	153.90	153.90	0	153.90
18 Apr, 2013	153.90	153.90	153.90	153.90	0	153.90
17 Apr, 2013	147.90	147.90	147.90	147.90	0	147.90
16 Apr, 2013	141.00	141.00	141.00	141.00	0	141.00
15 Apr, 2013	135.00	135.00	135.00	135.00	0	135.00
12 Apr, 2013	128.65	128.65	128.65	128.65	0	128.65
11 Apr, 2013	123.00	123.00	123.00	123.00	0	123.00
10 Apr, 2013	117.60	117.60	117.60	117.60	0	117.60
9 Apr, 2013	112.00	112.00	112.00	112.00	0	112.00
8 Apr, 2013	112.00	112.00	112.00	112.00	0	112.00
5 Apr, 2013	116.50	116.50	106.00	108.40	0	108.40
4 Apr, 2013	111.40	111.40	111.40	111.40	0	111.40
3 Apr, 2013	122.45	122.45	111.40	111.40	0	111.40
2 Apr, 2013	121.95	121.95	117.25	117.25	0	117.25
1 Apr, 2013	114.00	119.65	114.00	117.00	100	117.00
29 Mar, 2013	116.45	116.45	116.45	116.45	0	116.45
28 Mar, 2013	116.45	116.45	116.45	116.45	0	116.45
27 Mar, 2013	116.45	116.45	116.45	116.45	0	116.45
26 Mar, 2013	116.45	116.45	116.45	116.45	0	116.45
25 Mar, 2013	107.85	111.00	107.85	111.00	200	111.00
22 Mar, 2013	114.00	114.00	103.75	113.50	100	113.50
21 Mar, 2013	126.95	126.95	108.00	109.20	0	109.20
20 Mar, 2013	128.00	128.00	116.95	116.95	1,800	116.95
19 Mar, 2013	125.20	138.85	125.00	129.85	100	129.85
18 Mar, 2013	139.90	139.90	137.90	137.90	0	137.90
15 Mar, 2013	138.10	138.10	135.00	135.00	300	135.00
14 Mar, 2013	143.95	143.95	143.95	143.95	0	143.95
13 Mar, 2013	149.95	149.95	130.00	140.00	400	140.00
12 Mar, 2013	145.00	145.00	132.05	140.95	2,500	140.95
11 Mar, 2013	140.00	140.00	132.00	132.00	200	132.00
8 Mar, 2013	145.90	145.90	145.90	145.90	0	145.90
7 Mar, 2013	138.65	138.65	124.10	134.35	3,000	134.35
6 Mar, 2013	135.00	135.00	126.10	126.10	0	126.10
5 Mar, 2013	128.80	128.95	125.00	128.95	600	128.95
4 Mar, 2013	134.00	134.00	122.05	124.10	400	124.10
1 Mar, 2013	128.35	128.35	128.35	128.35	0	128.35
28 Feb, 2013	133.60	133.60	121.20	128.35	0	128.35
27 Feb, 2013	127.50	137.95	127.30	127.30	400	127.30
26 Feb, 2013	136.50	136.50	125.10	133.95	400	133.95
25 Feb, 2013	136.15	136.15	130.00	130.00	100	130.00
22 Feb, 2013	130.00	134.45	129.95	129.95	100	129.95
* 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 HIGHENE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

High Energy Batteries India Ltd. (HIGHENE.BO)