KLGCAP.BO Historical Prices | KLG CAPI SER Stock

BSE

1.93% NSE

2.09%

KLG Capital Services Ltd. (KLGCAP.BO)

-BSE

21.85 0.90(4.30%) 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	22.75	22.75	20.95	20.95	200	20.95
21 May, 2013	21.70	21.70	21.70	21.70	100	21.70
20 May, 2013	20.50	20.70	20.50	20.70	100	20.70
17 May, 2013	19.50	19.75	19.50	19.75	0	19.75
16 May, 2013	17.85	19.35	17.85	19.00	100	19.00
15 May, 2013	18.55	19.40	18.45	18.45	1,300	18.45
14 May, 2013	19.40	19.40	19.40	19.40	300	19.40
13 May, 2013	22.00	22.00	20.40	20.40	1,000	20.40
10 May, 2013	21.10	23.00	21.10	22.50	100	22.50
9 May, 2013	21.00	22.25	21.00	22.20	100	22.20
8 May, 2013	19.25	21.20	19.25	21.20	900	21.20
7 May, 2013	20.20	20.20	20.20	20.20	100	20.20
6 May, 2013	18.10	19.25	17.55	19.25	300	19.25
3 May, 2013	18.30	18.55	18.30	18.35	400	18.35
2 May, 2013	19.25	19.25	19.25	19.25	0	19.25
1 May, 2013	19.25	19.25	19.25	19.25	0	19.25
30 Apr, 2013	19.25	19.25	19.25	19.25	0	19.25
29 Apr, 2013	19.25	19.25	19.25	19.25	100	19.25
26 Apr, 2013	20.15	20.15	20.15	20.15	600	20.15
25 Apr, 2013	22.00	22.00	21.20	21.20	300	21.20
24 Apr, 2013	22.30	22.30	22.30	22.30	0	22.30
23 Apr, 2013	22.30	22.30	22.30	22.30	0	22.30
22 Apr, 2013	21.25	21.25	21.25	21.25	0	21.25
19 Apr, 2013	21.25	21.25	21.25	21.25	0	21.25
18 Apr, 2013	23.40	23.40	21.25	21.25	100	21.25
17 Apr, 2013	22.35	22.35	22.35	22.35	0	22.35
16 Apr, 2013	22.35	22.35	22.35	22.35	0	22.35
15 Apr, 2013	21.30	21.30	21.30	21.30	300	21.30
12 Apr, 2013	24.65	24.65	22.40	22.40	300	22.40
11 Apr, 2013	23.55	25.95	23.55	23.55	200	23.55
10 Apr, 2013	26.05	26.05	26.05	26.05	0	26.05
9 Apr, 2013	27.35	27.35	24.75	26.05	200	26.05
8 Apr, 2013	26.05	26.05	26.05	26.05	0	26.05
5 Apr, 2013	24.55	25.75	24.40	24.85	0	24.85
4 Apr, 2013	25.70	27.80	25.65	25.65	1,100	25.65
3 Apr, 2013	26.95	29.70	26.95	26.95	2,300	26.95
2 Apr, 2013	28.35	28.35	28.35	28.35	100	28.35
1 Apr, 2013	29.80	29.80	29.80	29.80	0	29.80
29 Mar, 2013	31.35	31.35	31.35	31.35	0	31.35
28 Mar, 2013	31.35	31.35	31.35	31.35	0	31.35
27 Mar, 2013	31.35	31.35	31.35	31.35	0	31.35
26 Mar, 2013	31.35	31.35	31.35	31.35	200	31.35
25 Mar, 2013	32.95	32.95	32.95	32.95	200	32.95
22 Mar, 2013	38.05	38.05	34.45	34.65	5,200	34.65
21 Mar, 2013	36.25	36.25	36.25	36.25	800	36.25
20 Mar, 2013	34.55	34.55	34.35	34.55	5,300	34.55
19 Mar, 2013	32.95	32.95	32.95	32.95	500	32.95
18 Mar, 2013	31.40	31.40	31.40	31.40	200	31.40
15 Mar, 2013	29.90	29.95	29.90	29.95	600	29.95
14 Mar, 2013	28.55	28.55	28.55	28.55	1,400	28.55
13 Mar, 2013	27.20	27.20	26.30	27.20	2,600	27.20
12 Mar, 2013	25.95	25.95	25.95	25.95	400	25.95
11 Mar, 2013	24.75	24.75	24.75	24.75	300	24.75
8 Mar, 2013	23.60	23.60	23.60	23.60	0	23.60
7 Mar, 2013	22.50	22.50	22.50	22.50	1,300	22.50
6 Mar, 2013	21.45	21.45	21.45	21.45	100	21.45
5 Mar, 2013	20.50	22.55	20.50	22.55	200	22.55
4 Mar, 2013	21.50	21.50	21.50	21.50	1,500	21.50
1 Mar, 2013	19.30	21.20	19.20	21.20	100	21.20
28 Feb, 2013	20.20	20.50	20.20	20.20	300	20.20
27 Feb, 2013	22.65	22.65	20.85	20.85	300	20.85
26 Feb, 2013	24.15	24.15	21.90	21.90	800	21.90
25 Feb, 2013	23.00	23.00	23.00	23.00	0	23.00
22 Feb, 2013	23.00	23.00	23.00	23.00	0	23.00
21 Feb, 2013	23.20	23.40	23.20	23.25	100	23.25
20 Feb, 2013	24.25	24.25	24.25	24.25	0	24.25
* 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 KLGCAP.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KLG Capital Services Ltd. (KLGCAP.BO)