MODISNME.BO Historical Prices | MODISON META(BSE INDONEXT) Stock

BSE

0.31% NSE

0.49%

Modison Metals Ltd (MODISNME.BO)

-BSE

30.00 1.00(3.23%) 3:27PM

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	31.45	32.00	29.40	31.00	12,600	31.00
16 May, 2013	32.45	32.45	29.50	30.05	19,800	30.05
15 May, 2013	31.55	33.20	31.55	32.75	2,000	32.75
14 May, 2013	31.05	32.65	31.05	31.90	1,100	31.90
13 May, 2013	31.80	32.00	31.00	31.60	29,600	31.60
10 May, 2013	33.80	33.80	32.15	32.35	19,900	32.35
9 May, 2013	30.00	34.00	30.00	33.70	78,200	33.70
8 May, 2013	28.35	30.00	27.50	30.00	13,800	30.00
7 May, 2013	29.45	29.60	26.60	27.10	66,200	27.10
6 May, 2013	29.10	29.45	28.80	29.45	2,800	29.45
3 May, 2013	30.30	30.30	29.00	29.05	5,100	29.05
2 May, 2013	29.50	29.95	28.90	29.10	9,300	29.10
1 May, 2013	29.35	29.35	29.35	29.35	0	29.35
30 Apr, 2013	29.70	31.50	29.10	29.35	7,400	29.35
29 Apr, 2013	29.60	30.60	29.55	30.00	15,400	30.00
26 Apr, 2013	29.20	30.65	29.15	29.55	1,400	29.55
25 Apr, 2013	29.55	30.25	29.50	29.50	2,300	29.50
24 Apr, 2013	30.05	30.05	30.05	30.05	0	30.05
23 Apr, 2013	31.00	31.00	29.00	30.05	8,800	30.05
22 Apr, 2013	31.50	33.40	30.00	30.50	9,200	30.50
19 Apr, 2013	31.65	31.65	31.65	31.65	0	31.65
18 Apr, 2013	33.00	33.00	31.50	31.65	1,200	31.65
17 Apr, 2013	33.50	33.50	31.75	32.35	4,100	32.35
16 Apr, 2013	32.50	33.45	32.40	33.45	3,100	33.45
15 Apr, 2013	33.70	34.60	33.15	33.20	20,700	33.20
12 Apr, 2013	33.00	33.00	33.00	33.00	400	33.00
11 Apr, 2013	31.50	33.00	31.50	32.40	5,300	32.40
10 Apr, 2013	31.75	32.00	31.75	31.95	0	31.95
9 Apr, 2013	31.65	32.20	31.65	32.10	1,200	32.10
8 Apr, 2013	34.50	34.50	32.55	32.60	200	32.60
5 Apr, 2013	36.50	36.50	32.80	34.20	36,000	34.20
4 Apr, 2013	33.80	34.50	32.30	32.85	3,300	32.85
3 Apr, 2013	35.00	35.80	33.30	34.55	1,800	34.55
2 Apr, 2013	34.95	36.90	34.00	35.65	59,000	35.65
1 Apr, 2013	34.60	34.60	32.25	32.30	1,200	32.30
29 Mar, 2013	32.50	32.50	32.50	32.50	0	32.50
28 Mar, 2013	33.75	33.75	32.10	32.50	2,400	32.50
27 Mar, 2013	32.00	32.00	32.00	32.00	0	32.00
26 Mar, 2013	32.00	32.00	32.00	32.00	1,400	32.00
25 Mar, 2013	33.30	33.30	31.55	31.95	12,300	31.95
22 Mar, 2013	31.50	32.50	31.10	31.45	5,900	31.45
21 Mar, 2013	33.45	33.45	32.00	32.95	4,200	32.95
20 Mar, 2013	34.90	34.90	32.55	34.15	2,100	34.15
19 Mar, 2013	32.65	35.00	32.65	33.95	11,700	33.95
18 Mar, 2013	33.15	35.00	33.15	35.00	20,600	35.00
15 Mar, 2013	33.70	34.40	33.10	33.75	9,000	33.75
14 Mar, 2013	34.40	34.95	33.55	34.30	4,800	34.30
13 Mar, 2013	35.00	35.85	34.85	35.10	136,900	35.10
12 Mar, 2013	34.00	36.50	33.80	35.55	102,700	35.55
11 Mar, 2013	35.85	37.90	33.50	36.80	96,100	36.80
8 Mar, 2013	34.05	34.30	33.50	33.70	3,500	33.70
7 Mar, 2013	34.70	34.70	34.00	34.00	9,100	34.00
6 Mar, 2013	34.50	35.00	34.50	34.60	5,700	34.60
5 Mar, 2013	34.15	35.00	34.15	34.25	9,600	34.25
4 Mar, 2013	35.40	35.40	34.75	34.80	500	34.80
1 Mar, 2013	34.20	35.95	34.20	35.40	5,700	35.40
28 Feb, 2013	36.65	36.65	34.50	34.60	9,800	34.60
27 Feb, 2013	36.05	36.05	34.85	35.00	9,500	35.00
26 Feb, 2013	36.40	37.45	36.00	36.15	6,700	36.15
25 Feb, 2013	37.90	37.90	36.40	36.60	12,600	36.60
22 Feb, 2013	37.60	38.50	37.00	37.90	4,200	37.90
21 Feb, 2013	37.40	38.90	36.80	37.50	35,700	37.50
20 Feb, 2013	37.25	39.30	37.00	39.10	17,400	39.10
19 Feb, 2013	34.00	38.35	34.00	37.10	24,800	37.10
18 Feb, 2013	34.70	35.90	33.85	35.50	8,400	35.50
15 Feb, 2013	33.10	34.80	33.10	34.25	8,500	34.25
* 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 MODISNME.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Modison Metals Ltd (MODISNME.BO)