MONEYMATF.BO Historical Prices | MONEY MAT F Stock

BSE

1.93% NSE

2.09%

Money Matters Financial Services Ltd. (MONEYMATF.BO)

-BSE

163.50 1.85(1.14%) 23 May 3:17PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	162.00	163.50	156.00	163.50	1,400	163.50
22 May, 2013	163.70	163.70	161.00	161.65	400	161.65
21 May, 2013	166.00	166.00	160.10	164.00	700	164.00
20 May, 2013	165.00	167.90	161.50	167.90	2,600	167.90
17 May, 2013	170.05	171.00	167.95	167.95	4,700	167.95
16 May, 2013	176.00	178.55	172.10	172.10	3,200	172.10
15 May, 2013	162.05	170.60	162.05	170.60	13,400	170.60
14 May, 2013	162.50	163.50	162.50	162.50	11,200	162.50
13 May, 2013	173.00	173.00	171.05	171.05	700	171.05
10 May, 2013	175.00	178.95	174.50	178.95	14,900	178.95
9 May, 2013	162.60	162.70	160.00	162.70	7,600	162.70
8 May, 2013	140.00	147.95	140.00	147.95	5,100	147.95
7 May, 2013	134.50	134.50	134.50	134.50	7,500	134.50
6 May, 2013	125.00	128.10	125.00	128.10	6,800	128.10
3 May, 2013	125.00	125.00	119.80	122.00	1,500	122.00
2 May, 2013	119.80	123.95	119.80	123.95	400	123.95
1 May, 2013	123.00	123.00	123.00	123.00	0	123.00
30 Apr, 2013	124.90	124.90	122.60	123.00	0	123.00
29 Apr, 2013	116.05	123.70	116.05	123.70	500	123.70
26 Apr, 2013	115.00	120.00	115.00	119.25	4,600	119.25
25 Apr, 2013	114.00	117.00	114.00	117.00	100	117.00
24 Apr, 2013	115.25	115.25	115.25	115.25	0	115.25
23 Apr, 2013	115.25	115.25	115.00	115.25	5,000	115.25
22 Apr, 2013	106.75	109.80	106.75	109.80	300	109.80
19 Apr, 2013	109.00	109.00	109.00	109.00	0	109.00
18 Apr, 2013	103.00	109.00	103.00	109.00	100	109.00
17 Apr, 2013	105.00	105.00	105.00	105.00	0	105.00
16 Apr, 2013	105.00	105.00	105.00	105.00	0	105.00
15 Apr, 2013	101.30	105.00	101.30	105.00	200	105.00
12 Apr, 2013	112.10	112.10	105.10	105.10	600	105.10
11 Apr, 2013	111.00	112.00	110.55	110.55	300	110.55
10 Apr, 2013	110.00	110.00	110.00	110.00	0	110.00
9 Apr, 2013	109.10	115.50	109.10	110.00	175,400	110.00
8 Apr, 2013	108.10	111.10	108.00	110.00	76,700	110.00
5 Apr, 2013	107.00	112.00	105.00	108.10	105,300	108.10
4 Apr, 2013	105.50	114.55	104.05	108.00	177,000	108.00
3 Apr, 2013	113.80	113.80	108.00	109.30	2,800	109.30
2 Apr, 2013	112.00	117.90	107.40	108.40	1,100	108.40
1 Apr, 2013	113.45	113.50	113.00	113.00	200	113.00
29 Mar, 2013	109.35	109.35	109.35	109.35	0	109.35
28 Mar, 2013	102.05	109.35	102.05	109.35	200	109.35
27 Mar, 2013	104.25	104.25	104.25	104.25	0	104.25
26 Mar, 2013	108.50	108.50	103.60	104.25	1,600	104.25
25 Mar, 2013	104.00	113.00	103.25	108.80	1,600	108.80
22 Mar, 2013	112.00	112.00	108.55	108.65	1,200	108.65
21 Mar, 2013	113.10	122.35	113.10	114.25	600	114.25
20 Mar, 2013	121.50	126.50	118.85	118.85	2,800	118.85
19 Mar, 2013	130.45	130.50	123.10	125.10	28,300	125.10
18 Mar, 2013	130.00	130.00	125.25	125.45	100	125.45
15 Mar, 2013	126.50	129.00	123.60	125.20	600	125.20
14 Mar, 2013	125.00	135.00	125.00	129.00	1,100	129.00
13 Mar, 2013	130.00	130.05	129.00	129.30	2,600	129.30
12 Mar, 2013	129.00	129.25	129.00	129.05	700	129.05
11 Mar, 2013	129.00	132.90	129.00	132.60	300	132.60
8 Mar, 2013	129.00	129.00	126.65	128.80	4,000	128.80
7 Mar, 2013	130.00	130.00	125.10	125.55	2,800	125.55
6 Mar, 2013	126.30	129.00	126.00	126.75	500	126.75
5 Mar, 2013	129.00	129.00	120.10	126.30	6,200	126.30
4 Mar, 2013	125.50	134.00	124.10	124.55	100	124.55
1 Mar, 2013	134.90	134.90	127.05	128.95	800	128.95
28 Feb, 2013	130.50	136.00	128.85	128.85	500	128.85
27 Feb, 2013	133.55	146.95	133.55	135.60	1,300	135.60
26 Feb, 2013	149.70	149.95	140.55	140.55	700	140.55
25 Feb, 2013	152.00	152.00	145.75	147.90	800	147.90
22 Feb, 2013	153.00	156.00	152.05	152.05	600	152.05
21 Feb, 2013	154.05	158.20	151.40	151.50	600	151.50
* 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 MONEYMATF.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Money Matters Financial Services Ltd. (MONEYMATF.BO)