ITL.BO Historical Prices | ITL INDUSTRI(BSE INDONEXT) Stock

BSE

0.15% NSE

0.28%

ITL Industries Limited (ITL.BO)

-BSE

19.25 0.00(0.00%) 21 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	19.25	19.25	19.25	19.25	0	19.25
23 May, 2013	19.25	19.25	19.25	19.25	0	19.25
22 May, 2013	19.25	19.25	19.25	19.25	0	19.25
21 May, 2013	19.00	19.25	19.00	19.25	100	19.25
20 May, 2013	18.35	18.35	18.35	18.35	100	18.35
17 May, 2013	20.45	20.45	18.60	18.60	0	18.60
16 May, 2013	19.50	19.50	19.50	19.50	100	19.50
15 May, 2013	20.70	20.70	20.70	20.70	0	20.70
14 May, 2013	20.70	20.70	20.70	20.70	0	20.70
13 May, 2013	20.70	20.70	20.70	20.70	0	20.70
10 May, 2013	20.70	20.70	20.70	20.70	0	20.70
9 May, 2013	20.60	21.70	20.60	21.70	200	21.70
8 May, 2013	21.65	21.65	21.65	21.65	400	21.65
7 May, 2013	19.10	22.00	19.10	20.75	1,000	20.75
6 May, 2013	19.10	19.10	19.10	19.10	0	19.10
3 May, 2013	19.10	19.10	19.10	19.10	100	19.10
2 May, 2013	18.65	21.50	18.65	21.50	200	21.50
1 May, 2013	18.10	18.10	18.10	18.10	0	18.10
30 Apr, 2013	18.55	18.55	18.10	18.10	0	18.10
29 Apr, 2013	18.80	18.80	18.80	18.80	0	18.80
26 Apr, 2013	18.80	18.80	18.80	18.80	0	18.80
25 Apr, 2013	18.80	18.80	18.80	18.80	0	18.80
24 Apr, 2013	18.80	18.80	18.80	18.80	0	18.80
23 Apr, 2013	21.25	22.20	18.80	18.80	700	18.80
22 Apr, 2013	23.00	23.00	18.50	18.50	1,100	18.50
19 Apr, 2013	21.75	21.75	21.75	21.75	0	21.75
18 Apr, 2013	21.75	21.75	21.75	21.75	0	21.75
17 Apr, 2013	21.75	21.75	21.75	21.75	0	21.75
16 Apr, 2013	21.75	21.75	21.75	21.75	0	21.75
15 Apr, 2013	21.75	21.75	21.75	21.75	0	21.75
12 Apr, 2013	21.75	30.00	21.75	21.75	300	21.75
11 Apr, 2013	20.00	26.35	20.00	26.35	200	26.35
10 Apr, 2013	22.00	22.00	22.00	22.00	0	22.00
9 Apr, 2013	22.00	22.00	22.00	22.00	0	22.00
8 Apr, 2013	22.00	22.00	22.00	22.00	0	22.00
5 Apr, 2013	22.00	22.00	22.00	22.00	0	22.00
4 Apr, 2013	22.65	23.80	22.50	23.45	100	23.45
3 Apr, 2013	23.00	26.00	21.35	25.35	300	25.35
2 Apr, 2013	21.00	24.40	21.00	24.05	300	24.05
1 Apr, 2013	22.00	22.00	22.00	22.00	0	22.00
29 Mar, 2013	22.00	22.00	22.00	22.00	0	22.00
28 Mar, 2013	24.50	24.50	22.00	22.00	0	22.00
27 Mar, 2013	21.00	21.00	21.00	21.00	0	21.00
26 Mar, 2013	21.00	21.00	21.00	21.00	0	21.00
25 Mar, 2013	20.15	21.50	20.15	20.70	200	20.70
22 Mar, 2013	24.00	24.00	22.00	22.00	0	22.00
21 Mar, 2013	21.50	23.00	21.50	23.00	1,000	23.00
20 Mar, 2013	23.80	23.80	21.70	22.90	10,600	22.90
19 Mar, 2013	22.50	24.65	22.50	23.60	100	23.60
18 Mar, 2013	22.50	24.50	22.50	23.85	200	23.85
15 Mar, 2013	23.95	23.95	23.95	23.95	0	23.95
14 Mar, 2013	24.95	24.95	22.50	23.80	100	23.80
13 Mar, 2013	23.15	23.75	22.90	22.95	300	22.95
12 Mar, 2013	25.25	25.25	25.25	25.25	0	25.25
11 Mar, 2013	23.05	26.70	23.00	25.25	1,800	25.25
8 Mar, 2013	24.45	24.50	22.85	23.05	0	23.05
7 Mar, 2013	25.90	25.90	22.75	24.50	0	24.50
6 Mar, 2013	23.65	24.25	23.65	24.20	1,000	24.20
5 Mar, 2013	21.65	24.25	21.60	22.05	400	22.05
4 Mar, 2013	22.45	24.45	22.45	22.45	200	22.45
1 Mar, 2013	21.85	24.35	21.85	22.50	900	22.50
28 Feb, 2013	23.80	25.40	22.85	22.90	300	22.90
27 Feb, 2013	23.00	25.30	23.00	25.30	0	25.30
26 Feb, 2013	23.60	23.60	23.60	23.60	0	23.60
25 Feb, 2013	23.60	23.60	23.60	23.60	0	23.60
22 Feb, 2013	24.85	25.70	23.40	23.60	6,700	23.60
* 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 ITL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ITL Industries Limited (ITL.BO)