MOUNTSHIQ.BO Historical Prices | MOUNT SHIV I(BSE INDONEXT) Stock

BSE

0.15% NSE

0.28%

Mount Shivalik Industries Ltd (MOUNTSHIQ.BO)

-BSE

23.95 1.10(4.81%) 24 May 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	23.95	23.95	23.95	23.95	0	23.95
23 May, 2013	24.90	24.90	22.85	22.85	0	22.85
22 May, 2013	24.00	24.00	24.00	24.00	200	24.00
21 May, 2013	25.25	25.25	25.25	25.25	0	25.25
20 May, 2013	24.40	24.40	22.30	24.20	400	24.20
17 May, 2013	23.30	23.30	23.25	23.25	100	23.25
16 May, 2013	22.35	22.35	22.00	22.20	100	22.20
15 May, 2013	20.10	21.30	20.10	21.30	500	21.30
14 May, 2013	20.30	20.30	20.30	20.30	0	20.30
13 May, 2013	20.30	20.30	20.30	20.30	0	20.30
10 May, 2013	20.30	20.30	20.30	20.30	0	20.30
9 May, 2013	20.30	20.30	20.30	20.30	100	20.30
8 May, 2013	19.35	19.35	19.35	19.35	0	19.35
7 May, 2013	19.35	19.35	19.35	19.35	0	19.35
6 May, 2013	19.35	19.35	19.35	19.35	0	19.35
3 May, 2013	19.35	19.35	19.35	19.35	0	19.35
2 May, 2013	19.35	19.35	19.35	19.35	0	19.35
1 May, 2013	19.35	19.35	19.35	19.35	0	19.35
30 Apr, 2013	19.35	19.35	19.35	19.35	0	19.35
29 Apr, 2013	20.30	20.30	20.30	20.30	0	20.30
26 Apr, 2013	22.80	22.80	20.30	20.30	200	20.30
25 Apr, 2013	23.05	23.20	22.85	22.85	300	22.85
24 Apr, 2013	28.50	28.50	28.50	28.50	0	28.50
23 Apr, 2013	27.00	28.50	27.00	28.50	0	28.50
22 Apr, 2013	25.40	28.00	25.40	28.00	200	28.00
19 Apr, 2013	28.50	28.50	28.50	28.50	0	28.50
18 Apr, 2013	28.50	28.50	28.50	28.50	0	28.50
17 Apr, 2013	20.60	24.00	20.05	24.00	400	24.00
16 Apr, 2013	20.05	20.05	20.05	20.05	200	20.05
15 Apr, 2013	22.15	22.15	22.15	22.15	0	22.15
12 Apr, 2013	22.15	22.15	22.15	22.15	0	22.15
11 Apr, 2013	22.15	22.15	22.15	22.15	0	22.15
10 Apr, 2013	22.15	22.15	22.15	22.15	0	22.15
9 Apr, 2013	22.50	22.50	22.10	22.15	600	22.15
8 Apr, 2013	22.15	22.15	22.15	22.15	0	22.15
5 Apr, 2013	23.00	23.00	22.00	22.15	200	22.15
4 Apr, 2013	22.50	25.20	22.00	23.00	200	23.00
3 Apr, 2013	25.60	25.60	24.00	24.00	0	24.00
2 Apr, 2013	24.20	24.20	24.20	24.20	0	24.20
1 Apr, 2013	22.80	24.90	21.10	21.60	4,000	21.60
29 Mar, 2013	23.15	23.15	23.15	23.15	0	23.15
28 Mar, 2013	22.60	25.80	22.60	23.15	200	23.15
27 Mar, 2013	26.85	26.85	26.85	26.85	0	26.85
26 Mar, 2013	28.00	28.00	21.55	26.85	2,000	26.85
25 Mar, 2013	20.05	24.25	20.05	23.60	3,200	23.60
22 Mar, 2013	24.00	24.95	21.30	24.50	1,600	24.50
21 Mar, 2013	25.00	25.25	24.25	25.25	1,200	25.25
20 Mar, 2013	23.05	26.40	23.05	26.40	100	26.40
19 Mar, 2013	24.55	27.35	24.55	25.00	800	25.00
18 Mar, 2013	28.75	28.75	24.75	25.00	500	25.00
15 Mar, 2013	24.35	27.75	24.35	27.20	400	27.20
14 Mar, 2013	24.45	29.00	24.45	26.00	900	26.00
13 Mar, 2013	27.00	27.00	25.55	25.70	100	25.70
12 Mar, 2013	28.15	28.35	27.00	27.00	700	27.00
11 Mar, 2013	28.95	28.95	28.95	28.95	0	28.95
8 Mar, 2013	30.50	30.50	26.00	28.15	11,800	28.15
7 Mar, 2013	29.50	29.50	27.20	27.70	2,000	27.70
6 Mar, 2013	28.20	28.20	28.20	28.20	600	28.20
5 Mar, 2013	26.20	29.90	26.20	27.95	2,700	27.95
4 Mar, 2013	29.10	29.10	29.10	29.10	0	29.10
1 Mar, 2013	29.10	29.85	29.10	29.10	300	29.10
28 Feb, 2013	29.10	30.00	29.10	29.10	1,100	29.10
27 Feb, 2013	26.50	30.00	26.50	29.20	1,700	29.20
26 Feb, 2013	29.00	29.25	29.00	29.25	2,300	29.25
25 Feb, 2013	32.00	32.00	29.00	29.35	2,000	29.35
22 Feb, 2013	29.85	29.85	29.85	29.85	0	29.85
* 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 MOUNTSHIQ.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mount Shivalik Industries Ltd (MOUNTSHIQ.BO)