MAHINCOMP.BO Historical Prices | MAHIN COMP Stock

BSE

0.19% NSE

0.28%

Mahindra Composites Ltd (MAHINCOMP.BO)

-BSE

23.25 0.10(0.43%) 17 May 1:15PM

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	23.40	23.80	23.25	23.25	400	23.25
16 May, 2013	21.85	24.00	21.85	23.35	400	23.35
15 May, 2013	23.00	23.00	22.50	22.50	500	22.50
14 May, 2013	22.05	22.80	22.00	22.20	9,700	22.20
13 May, 2013	24.70	24.90	22.30	22.30	1,900	22.30
10 May, 2013	24.80	25.00	23.50	23.50	2,600	23.50
9 May, 2013	24.90	24.90	23.00	23.05	2,300	23.05
8 May, 2013	24.00	25.00	24.00	24.90	4,400	24.90
7 May, 2013	23.05	23.05	23.05	23.05	0	23.05
6 May, 2013	25.00	25.00	24.00	24.00	2,000	24.00
3 May, 2013	25.10	25.10	24.25	24.25	1,700	24.25
2 May, 2013	26.00	26.00	26.00	26.00	0	26.00
1 May, 2013	26.00	26.00	26.00	26.00	0	26.00
30 Apr, 2013	26.00	26.00	26.00	26.00	1,300	26.00
29 Apr, 2013	26.10	27.00	26.10	27.00	700	27.00
26 Apr, 2013	26.00	29.00	25.00	29.00	1,000	29.00
25 Apr, 2013	27.05	27.05	26.05	27.00	4,200	27.00
24 Apr, 2013	29.00	29.00	29.00	29.00	0	29.00
23 Apr, 2013	23.45	29.00	23.45	29.00	0	29.00
22 Apr, 2013	25.65	29.00	25.65	29.00	200	29.00
19 Apr, 2013	29.00	29.00	29.00	29.00	0	29.00
18 Apr, 2013	30.50	30.50	29.00	29.00	0	29.00
17 Apr, 2013	29.00	29.00	29.00	29.00	0	29.00
16 Apr, 2013	29.10	29.10	29.10	29.10	0	29.10
15 Apr, 2013	29.10	29.10	29.10	29.10	0	29.10
12 Apr, 2013	31.50	31.50	29.10	29.10	300	29.10
11 Apr, 2013	28.00	28.00	28.00	28.00	0	28.00
10 Apr, 2013	29.45	29.45	29.45	29.45	300	29.45
9 Apr, 2013	30.95	30.95	29.80	30.10	100	30.10
8 Apr, 2013	30.35	33.00	30.10	30.10	200	30.10
5 Apr, 2013	32.75	32.75	30.00	30.35	5,000	30.35
4 Apr, 2013	33.00	35.50	32.55	33.95	500	33.95
3 Apr, 2013	34.05	35.00	33.90	34.00	500	34.00
2 Apr, 2013	37.40	37.40	37.40	37.40	0	37.40
1 Apr, 2013	33.90	36.85	33.90	36.85	0	36.85
29 Mar, 2013	34.45	34.45	34.45	34.45	0	34.45
28 Mar, 2013	34.45	34.45	34.45	34.45	0	34.45
27 Mar, 2013	32.55	32.55	32.55	32.55	0	32.55
26 Mar, 2013	31.95	32.65	31.95	32.55	500	32.55
25 Mar, 2013	33.00	33.95	32.50	32.90	8,000	32.90
22 Mar, 2013	30.20	38.00	30.00	33.95	3,800	33.95
21 Mar, 2013	34.40	34.40	32.60	33.00	300	33.00
20 Mar, 2013	35.40	35.40	32.60	32.60	300	32.60
19 Mar, 2013	38.45	38.45	33.05	33.65	2,200	33.65
18 Mar, 2013	38.00	38.00	33.50	33.95	2,400	33.95
15 Mar, 2013	36.05	36.50	36.05	36.50	100	36.50
14 Mar, 2013	38.45	38.45	36.60	38.40	900	38.40
13 Mar, 2013	38.70	38.70	36.70	36.80	1,300	36.80
12 Mar, 2013	38.35	38.40	34.15	37.90	16,200	37.90
11 Mar, 2013	36.75	37.75	34.60	36.75	2,700	36.75
8 Mar, 2013	34.95	35.50	34.95	35.50	200	35.50
7 Mar, 2013	36.45	36.90	34.20	36.80	400	36.80
6 Mar, 2013	34.40	37.00	32.05	36.35	4,300	36.35
5 Mar, 2013	34.95	34.95	32.55	32.55	100	32.55
4 Mar, 2013	32.00	35.75	31.85	33.00	3,500	33.00
1 Mar, 2013	35.40	35.40	31.30	31.30	200	31.30
28 Feb, 2013	33.55	33.55	33.55	33.55	0	33.55
27 Feb, 2013	34.75	34.75	32.50	33.55	700	33.55
26 Feb, 2013	32.60	34.40	32.60	33.00	0	33.00
25 Feb, 2013	37.70	37.70	33.50	35.00	100	35.00
22 Feb, 2013	34.00	35.75	33.05	33.15	1,400	33.15
21 Feb, 2013	35.90	36.70	34.10	34.10	400	34.10
20 Feb, 2013	36.75	36.75	34.05	34.15	0	34.15
19 Feb, 2013	36.20	36.20	36.20	36.20	0	36.20
18 Feb, 2013	34.70	35.45	33.15	35.35	500	35.35
15 Feb, 2013	34.70	34.70	32.70	32.80	2,800	32.80
* 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 MAHINCOMP.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mahindra Composites Ltd (MAHINCOMP.BO)