MEDIAONE.BO Historical Prices | MEDIA ONE Stock

BSE

0.19% NSE

0.28%

Mediaone Global Entertainment Ltd. (MEDIAONE.BO)

-BSE

33.00 0.80(2.37%) 17 May 3:23PM

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	33.50	33.50	33.00	33.00	700	33.00
16 May, 2013	32.50	34.00	31.50	33.80	5,100	33.80
15 May, 2013	31.95	32.30	31.95	32.25	200	32.25
14 May, 2013	33.00	33.00	31.00	31.75	1,200	31.75
13 May, 2013	32.50	32.50	30.00	30.15	1,800	30.15
10 May, 2013	32.55	32.55	28.30	31.55	2,700	31.55
9 May, 2013	30.40	32.20	30.00	31.25	3,400	31.25
8 May, 2013	33.25	33.50	30.00	30.75	7,500	30.75
7 May, 2013	32.80	35.85	29.20	33.70	39,600	33.70
6 May, 2013	34.00	37.30	32.00	33.70	7,300	33.70
3 May, 2013	34.00	34.30	33.00	34.00	16,600	34.00
2 May, 2013	34.90	34.90	33.00	34.10	12,300	34.10
1 May, 2013	34.70	34.70	34.70	34.70	0	34.70
30 Apr, 2013	35.90	35.90	34.70	34.70	6,500	34.70
29 Apr, 2013	36.90	36.90	33.80	34.90	12,000	34.90
26 Apr, 2013	36.65	36.65	34.10	35.00	10,300	35.00
25 Apr, 2013	38.00	38.00	34.80	35.20	22,700	35.20
24 Apr, 2013	34.80	34.80	34.80	34.80	0	34.80
23 Apr, 2013	34.20	34.90	34.00	34.80	23,900	34.80
22 Apr, 2013	36.50	36.50	29.40	35.20	165,300	35.20
19 Apr, 2013	34.00	34.00	34.00	34.00	0	34.00
18 Apr, 2013	36.40	36.40	34.00	34.00	15,800	34.00
17 Apr, 2013	37.00	37.75	34.05	35.00	15,100	35.00
16 Apr, 2013	39.00	39.00	36.90	36.90	16,000	36.90
15 Apr, 2013	37.80	37.80	36.50	37.00	16,300	37.00
12 Apr, 2013	38.40	38.50	35.60	35.65	19,000	35.65
11 Apr, 2013	35.90	36.00	35.70	36.00	20,200	36.00
10 Apr, 2013	38.80	38.80	34.30	35.65	27,600	35.65
9 Apr, 2013	37.10	40.50	35.10	36.00	22,600	36.00
8 Apr, 2013	39.00	39.00	36.00	36.00	17,700	36.00
5 Apr, 2013	36.70	36.70	34.00	34.50	25,100	34.50
4 Apr, 2013	31.05	38.80	31.05	36.90	23,400	36.90
3 Apr, 2013	40.00	40.00	36.10	36.10	200	36.10
2 Apr, 2013	34.10	37.00	34.10	36.95	2,600	36.95
1 Apr, 2013	31.00	37.95	31.00	36.45	800	36.45
29 Mar, 2013	32.25	32.25	32.25	32.25	0	32.25
28 Mar, 2013	32.50	33.20	32.00	32.25	900	32.25
27 Mar, 2013	34.00	34.00	34.00	34.00	0	34.00
26 Mar, 2013	33.00	34.00	32.55	34.00	300	34.00
25 Mar, 2013	33.00	35.00	33.00	35.00	0	35.00
22 Mar, 2013	33.00	39.50	32.95	38.00	30,400	38.00
21 Mar, 2013	35.65	35.65	35.65	35.65	0	35.65
20 Mar, 2013	38.00	38.00	35.65	35.65	300	35.65
19 Mar, 2013	34.10	37.10	31.40	36.05	2,600	36.05
18 Mar, 2013	36.75	36.75	36.50	36.60	200	36.60
15 Mar, 2013	37.50	37.50	31.15	34.75	16,100	34.75
14 Mar, 2013	36.00	37.50	34.05	35.85	55,700	35.85
13 Mar, 2013	36.00	38.00	35.00	35.20	300	35.20
12 Mar, 2013	35.00	35.80	34.00	35.80	7,400	35.80
11 Mar, 2013	36.00	37.00	36.00	37.00	0	37.00
8 Mar, 2013	35.05	37.00	35.05	37.00	200	37.00
7 Mar, 2013	37.80	38.25	34.05	37.55	1,300	37.55
6 Mar, 2013	37.10	37.10	35.60	35.60	2,600	35.60
5 Mar, 2013	42.45	42.45	39.50	39.50	300	39.50
4 Mar, 2013	38.00	40.65	38.00	40.60	600	40.60
1 Mar, 2013	39.95	40.45	38.55	38.95	6,200	38.95
28 Feb, 2013	35.50	40.50	35.50	38.75	8,600	38.75
27 Feb, 2013	34.30	40.95	33.65	37.20	5,200	37.20
26 Feb, 2013	36.55	38.00	36.00	37.35	91,100	37.35
25 Feb, 2013	38.50	38.50	38.00	38.00	100	38.00
22 Feb, 2013	38.00	40.00	36.20	40.00	12,200	40.00
21 Feb, 2013	40.00	40.00	38.00	38.00	50,100	38.00
20 Feb, 2013	38.05	39.50	36.15	38.50	2,000	38.50
19 Feb, 2013	40.25	40.95	38.05	38.35	53,900	38.35
18 Feb, 2013	40.75	41.50	40.00	41.40	5,600	41.40
15 Feb, 2013	42.00	42.00	40.00	40.90	1,400	40.90
* 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 MEDIAONE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mediaone Global Entertainment Ltd. (MEDIAONE.BO)