INTELVIS.BO Historical Prices | INTELLVIS SO(BSE INDONEXT) Stock

BSE

0.19% NSE

0.28%

Intellvisions Software Ltd (INTELVIS.BO)

-BSE

14.82 0.77(4.94%) 17 May 11:16AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	14.82	14.82	14.82	14.82	0	14.82
16 May, 2013	15.59	15.59	15.59	15.59	200	15.59
15 May, 2013	14.90	14.90	14.90	14.90	100	14.90
14 May, 2013	14.20	14.20	14.20	14.20	0	14.20
13 May, 2013	14.20	14.20	14.20	14.20	200	14.20
10 May, 2013	14.20	14.20	14.20	14.20	0	14.20
9 May, 2013	14.20	14.20	14.20	14.20	0	14.20
8 May, 2013	13.54	13.54	13.54	13.54	500	13.54
7 May, 2013	13.54	13.54	13.54	13.54	0	13.54
6 May, 2013	13.75	13.75	13.54	13.54	1,700	13.54
3 May, 2013	14.25	14.25	14.25	14.25	0	14.25
2 May, 2013	14.25	14.25	14.25	14.25	0	14.25
1 May, 2013	14.25	14.25	14.25	14.25	0	14.25
30 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
29 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
26 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
25 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
24 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
23 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
22 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
19 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
18 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
17 Apr, 2013	14.25	14.25	14.25	14.25	0	14.25
16 Apr, 2013	14.25	14.25	14.25	14.25	100	14.25
15 Apr, 2013	14.26	14.26	14.26	14.26	0	14.26
12 Apr, 2013	15.00	15.00	14.26	14.26	5,000	14.26
11 Apr, 2013	15.00	15.00	15.00	15.00	0	15.00
10 Apr, 2013	13.59	15.00	13.59	15.00	1,700	15.00
9 Apr, 2013	14.30	14.30	14.30	14.30	0	14.30
8 Apr, 2013	14.30	14.30	14.30	14.30	100	14.30
5 Apr, 2013	14.30	14.30	14.30	14.30	100	14.30
4 Apr, 2013	14.35	15.00	14.18	15.00	1,200	15.00
3 Apr, 2013	14.92	14.92	14.92	14.92	0	14.92
2 Apr, 2013	13.14	14.25	13.00	14.25	900	14.25
1 Apr, 2013	14.00	14.00	13.59	13.59	7,200	13.59
29 Mar, 2013	14.30	14.30	14.30	14.30	0	14.30
28 Mar, 2013	14.85	14.90	14.30	14.30	400	14.30
27 Mar, 2013	15.00	15.00	15.00	15.00	0	15.00
26 Mar, 2013	15.00	15.00	14.30	15.00	2,500	15.00
25 Mar, 2013	15.00	15.00	15.00	15.00	200	15.00
22 Mar, 2013	15.10	15.95	15.00	15.00	800	15.00
21 Mar, 2013	16.00	16.00	15.55	15.75	500	15.75
20 Mar, 2013	16.00	16.25	15.10	16.20	1,000	16.20
19 Mar, 2013	15.40	15.50	15.30	15.50	4,300	15.50
18 Mar, 2013	16.25	16.25	16.00	16.00	5,900	16.00
15 Mar, 2013	17.00	17.00	16.80	16.80	6,600	16.80
14 Mar, 2013	16.45	18.00	16.45	17.00	2,200	17.00
13 Mar, 2013	20.05	20.05	18.00	18.20	6,500	18.20
12 Mar, 2013	18.05	19.85	18.05	19.85	0	19.85
11 Mar, 2013	19.85	21.05	19.85	19.90	200	19.90
8 Mar, 2013	22.35	22.55	20.50	22.00	1,100	22.00
7 Mar, 2013	20.50	20.50	20.50	20.50	0	20.50
6 Mar, 2013	20.50	20.50	20.50	20.50	0	20.50
5 Mar, 2013	20.50	20.50	20.50	20.50	0	20.50
4 Mar, 2013	20.50	20.50	20.50	20.50	0	20.50
1 Mar, 2013	20.50	20.50	20.50	20.50	0	20.50
28 Feb, 2013	20.50	20.50	20.50	20.50	0	20.50
27 Feb, 2013	20.50	20.50	20.50	20.50	0	20.50
26 Feb, 2013	20.50	20.50	20.50	20.50	0	20.50
25 Feb, 2013	20.50	20.50	20.50	20.50	0	20.50
22 Feb, 2013	19.60	20.50	20.50	20.50	0	20.50
21 Feb, 2013	19.60	19.60	19.60	19.60	100	19.60
20 Feb, 2013	20.60	20.60	20.60	20.60	100	20.60
19 Feb, 2013	20.60	20.60	20.60	20.60	0	20.60
18 Feb, 2013	19.05	20.60	19.05	20.60	1,000	20.60
15 Feb, 2013	21.75	21.90	20.00	20.00	4,200	20.00
* 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 INTELVIS.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intellvisions Software Ltd (INTELVIS.BO)