IDEA.NS Historical Prices | IDEA CELLULAR LIMITED Stock

BSE

0.25% NSE

0.32%

Idea Cellular Ltd. (IDEA.NS)

-NSE

130.85 1.30(1.00%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
8 Feb, 2012	93.15	95.20	91.70	92.25	3,564,200	92.25
7 Feb, 2012	97.45	97.90	92.20	92.90	4,330,500	92.90
6 Feb, 2012	95.00	98.50	94.45	96.80	6,410,200	96.80
3 Feb, 2012	95.20	97.85	93.10	93.70	13,220,200	93.70
2 Feb, 2012	93.70	99.80	88.80	95.85	31,114,500	95.85
1 Feb, 2012	92.50	96.00	91.80	93.15	4,396,800	93.15
31 Jan, 2012	91.00	96.50	90.90	95.35	4,220,500	95.35
30 Jan, 2012	94.10	95.15	90.10	90.55	2,699,200	90.55
27 Jan, 2012	94.05	96.90	93.50	94.30	4,293,200	94.30
26 Jan, 2012	94.05	94.05	94.05	94.05	0	94.05
25 Jan, 2012	91.65	94.65	91.65	94.05	5,219,900	94.05
24 Jan, 2012	87.00	94.60	87.00	93.50	9,764,400	93.50
23 Jan, 2012	84.50	88.90	84.35	87.35	8,648,400	87.35
20 Jan, 2012	84.50	85.75	83.45	84.30	3,973,100	84.30
19 Jan, 2012	86.75	87.25	82.00	84.75	7,309,700	84.75
18 Jan, 2012	89.60	90.70	86.00	86.50	2,830,200	86.50
17 Jan, 2012	87.65	89.85	87.30	89.35	2,047,100	89.35
16 Jan, 2012	83.80	88.40	83.50	87.45	3,766,500	87.45
13 Jan, 2012	82.00	86.30	81.65	85.45	4,809,300	85.45
12 Jan, 2012	82.55	83.50	81.40	81.65	4,846,000	81.65
11 Jan, 2012	82.45	83.10	81.60	82.00	3,832,000	82.00
10 Jan, 2012	81.65	83.45	81.65	82.10	3,099,100	82.10
9 Jan, 2012	81.50	81.95	80.80	81.60	2,862,600	81.60
6 Jan, 2012	81.10	82.50	80.25	82.10	5,629,300	82.10
5 Jan, 2012	82.75	82.80	80.80	82.45	3,560,800	82.45
4 Jan, 2012	84.80	84.80	81.65	82.00	2,088,600	82.00
3 Jan, 2012	84.00	84.00	81.85	83.35	3,942,100	83.35
2 Jan, 2012	82.20	85.10	82.20	83.05	1,879,400	83.05
30 Dec, 2011	80.35	83.25	79.80	82.30	3,636,800	82.30
29 Dec, 2011	80.75	81.45	79.60	80.15	5,073,800	80.15
28 Dec, 2011	79.15	81.65	78.75	81.20	7,378,500	81.20
27 Dec, 2011	82.00	82.90	78.80	80.00	4,035,800	80.00
26 Dec, 2011	78.75	82.65	78.75	82.20	2,986,700	82.20
23 Dec, 2011	78.00	81.90	78.00	78.75	6,046,600	78.75
22 Dec, 2011	82.50	83.85	78.30	81.65	6,780,500	81.65
21 Dec, 2011	84.00	85.05	80.85	82.75	4,242,000	82.75
20 Dec, 2011	82.75	84.25	81.30	83.15	3,569,600	83.15
19 Dec, 2011	83.90	84.30	81.10	82.75	4,346,700	82.75
16 Dec, 2011	85.20	87.10	83.35	84.00	4,832,500	84.00
15 Dec, 2011	84.10	85.80	81.75	85.20	6,983,300	85.20
14 Dec, 2011	84.40	85.50	83.45	84.70	6,076,500	84.70
13 Dec, 2011	81.20	84.90	80.05	83.45	9,854,200	83.45
12 Dec, 2011	88.20	88.40	80.75	82.20	11,029,200	82.20
9 Dec, 2011	86.40	87.75	83.20	86.35	13,767,500	86.35
8 Dec, 2011	92.00	92.30	86.70	87.65	14,306,700	87.65
7 Dec, 2011	97.55	97.95	91.20	91.45	13,963,400	91.45
6 Dec, 2011	97.45	97.45	97.45	97.45	0	97.45
5 Dec, 2011	96.80	97.85	95.45	97.45	2,565,000	97.45
2 Dec, 2011	92.75	97.45	91.90	96.95	6,710,000	96.95
1 Dec, 2011	97.70	98.40	91.80	92.30	10,787,100	92.30
30 Nov, 2011	95.50	99.35	93.35	97.95	51,104,200	97.95
29 Nov, 2011	98.50	99.90	94.60	95.20	10,375,200	95.20
28 Nov, 2011	97.00	99.80	96.20	98.25	8,423,300	98.25
25 Nov, 2011	93.55	97.90	93.55	95.70	4,608,700	95.70
24 Nov, 2011	93.00	95.70	92.95	94.75	8,472,100	94.75
23 Nov, 2011	98.25	98.25	89.20	93.95	27,176,700	93.95
22 Nov, 2011	99.00	99.80	96.50	98.45	4,599,400	98.45
21 Nov, 2011	98.40	101.20	96.35	98.85	6,866,900	98.85
18 Nov, 2011	98.00	99.00	95.60	98.90	3,999,200	98.90
17 Nov, 2011	98.80	99.95	97.60	98.15	4,552,200	98.15
16 Nov, 2011	95.15	103.15	94.90	98.85	14,349,800	98.85
15 Nov, 2011	97.00	97.90	94.05	94.40	1,555,900	94.40
14 Nov, 2011	95.95	98.05	95.50	97.20	3,750,100	97.20
11 Nov, 2011	94.00	95.70	93.70	94.90	2,251,700	94.90
9 Nov, 2011	96.50	97.55	94.30	94.70	1,490,200	94.70
8 Nov, 2011	98.00	98.25	95.30	96.45	2,288,300	96.45
* 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 IDEA.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Idea Cellular Ltd. (IDEA.NS)