MANGCHEM.BO Historical Prices | MANG CHE FER Stock

BSE

0.12% NSE

0.15%

Mangalore Chemicals & Fertilizers Ltd. (MANGCHEM.BO)

-BSE

43.40 2.60(6.37%) 3:41PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	39.75	41.25	39.00	40.80	38,300	40.80
17 Jun, 2013	39.80	41.00	39.40	39.60	29,400	39.60
14 Jun, 2013	37.60	39.65	36.80	39.40	43,500	39.40
13 Jun, 2013	36.30	37.95	35.85	37.40	47,800	37.40
12 Jun, 2013	37.80	38.40	36.65	36.90	28,100	36.90
11 Jun, 2013	38.50	38.65	36.35	38.40	25,800	38.40
10 Jun, 2013	38.65	39.45	38.50	38.85	15,100	38.85
7 Jun, 2013	39.10	39.45	38.85	38.90	9,500	38.90
6 Jun, 2013	39.40	39.55	39.00	39.10	27,400	39.10
5 Jun, 2013	39.65	40.25	39.35	39.60	16,600	39.60
4 Jun, 2013	39.70	40.30	39.70	39.75	12,900	39.75
3 Jun, 2013	40.00	40.00	39.10	39.40	8,700	39.40
31 May, 2013	40.05	40.60	39.20	39.55	61,500	39.55
30 May, 2013	40.50	40.75	39.70	40.25	83,700	40.25
29 May, 2013	40.50	40.80	39.80	40.30	50,700	40.30
28 May, 2013	40.75	41.45	40.20	40.20	45,000	40.20
27 May, 2013	41.90	41.90	40.40	40.60	32,900	40.60
24 May, 2013	40.50	43.50	38.85	41.50	260,400	41.50
23 May, 2013	41.00	41.30	39.25	39.70	67,600	39.70
22 May, 2013	40.95	42.00	40.70	41.10	62,700	41.10
21 May, 2013	40.50	41.00	40.05	40.65	42,100	40.65
20 May, 2013	40.65	41.75	40.20	40.80	54,600	40.80
17 May, 2013	40.65	41.00	39.80	40.35	71,000	40.35
16 May, 2013	40.40	43.45	39.65	41.50	187,800	41.50
15 May, 2013	41.30	41.30	39.65	40.10	40,600	40.10
14 May, 2013	40.70	41.15	40.40	40.90	16,800	40.90
13 May, 2013	41.45	41.45	40.40	40.70	16,100	40.70
10 May, 2013	41.10	41.50	40.70	40.85	35,900	40.85
9 May, 2013	41.85	42.55	41.25	41.35	43,100	41.35
8 May, 2013	41.30	42.00	41.10	41.70	32,800	41.70
7 May, 2013	41.35	41.80	41.00	41.30	26,600	41.30
6 May, 2013	42.15	42.20	40.90	41.50	54,300	41.50
3 May, 2013	39.60	42.75	39.00	42.15	789,600	42.15
2 May, 2013	39.80	41.15	37.20	39.15	109,900	39.15
1 May, 2013	40.50	40.50	40.50	40.50	0	40.50
30 Apr, 2013	40.95	41.00	39.75	40.50	75,400	40.50
29 Apr, 2013	39.80	41.30	39.80	40.35	21,300	40.35
26 Apr, 2013	41.45	41.50	40.55	40.65	26,200	40.65
25 Apr, 2013	41.50	41.85	40.75	41.30	46,100	41.30
24 Apr, 2013	41.15	41.15	41.15	41.15	0	41.15
23 Apr, 2013	41.75	42.30	40.85	41.15	74,800	41.15
22 Apr, 2013	42.25	42.25	40.55	40.95	22,900	40.95
19 Apr, 2013	41.45	41.45	41.45	41.45	0	41.45
18 Apr, 2013	41.75	42.45	40.50	41.45	131,100	41.45
17 Apr, 2013	41.65	43.95	40.55	42.00	151,900	42.00
16 Apr, 2013	40.80	42.00	40.80	41.15	51,100	41.15
15 Apr, 2013	41.95	41.95	40.50	40.85	30,600	40.85
12 Apr, 2013	41.50	42.00	41.20	41.55	49,300	41.55
11 Apr, 2013	41.70	42.20	41.25	41.90	50,300	41.90
10 Apr, 2013	41.90	42.45	40.20	41.20	118,900	41.20
9 Apr, 2013	41.75	42.75	41.10	41.25	135,600	41.25
8 Apr, 2013	43.00	43.70	40.70	41.05	109,800	41.05
5 Apr, 2013	40.50	44.85	40.50	42.80	618,500	42.80
4 Apr, 2013	43.00	43.00	38.55	40.80	1,226,900	40.80
3 Apr, 2013	44.40	46.50	41.20	42.65	1,930,200	42.65
2 Apr, 2013	32.55	39.30	31.20	39.30	787,900	39.30
1 Apr, 2013	29.45	33.20	29.45	32.75	160,900	32.75
29 Mar, 2013	28.85	28.85	28.85	28.85	0	28.85
28 Mar, 2013	27.60	29.20	27.60	28.85	743,800	28.85
27 Mar, 2013	27.55	27.55	27.55	27.55	0	27.55
26 Mar, 2013	27.60	28.10	27.50	27.55	54,700	27.55
25 Mar, 2013	28.55	28.80	27.50	28.00	81,400	28.00
22 Mar, 2013	28.40	28.75	27.90	28.50	70,300	28.50
21 Mar, 2013	29.05	29.75	28.20	28.65	36,200	28.65
20 Mar, 2013	29.45	29.65	28.85	28.95	74,500	28.95
19 Mar, 2013	29.50	30.15	29.00	29.30	48,300	29.30
* 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 MANGCHEM.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mangalore Chemicals & Fertilizers Ltd. (MANGCHEM.BO)