NIPPO.BO Historical Prices | NIPPO BATT Stock

BSE

0.31% NSE

0.49%

Nippo Batteries Company Ltd. (NIPPO.BO)

-BSE

262.55 5.00(1.94%) 3:29PM

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	255.00	265.00	253.00	257.55	200	257.55
16 May, 2013	254.00	254.00	247.35	253.45	200	253.45
15 May, 2013	250.00	252.20	250.00	252.10	0	252.10
14 May, 2013	250.00	250.00	239.05	245.00	200	245.00
13 May, 2013	254.95	254.95	239.05	239.05	0	239.05
10 May, 2013	250.00	251.00	250.00	250.00	0	250.00
9 May, 2013	258.00	258.00	245.00	250.00	200	250.00
8 May, 2013	250.10	258.85	250.05	258.85	0	258.85
7 May, 2013	251.00	254.00	250.05	254.00	0	254.00
6 May, 2013	260.00	260.00	250.00	251.15	100	251.15
3 May, 2013	259.00	262.95	259.00	261.00	500	261.00
2 May, 2013	264.95	264.95	250.00	250.00	0	250.00
1 May, 2013	252.00	252.00	252.00	252.00	0	252.00
30 Apr, 2013	260.00	260.00	252.00	252.00	0	252.00
29 Apr, 2013	255.00	269.00	255.00	268.95	600	268.95
26 Apr, 2013	248.75	254.90	248.00	253.80	300	253.80
25 Apr, 2013	243.00	247.95	237.10	245.35	200	245.35
24 Apr, 2013	235.60	235.60	235.60	235.60	0	235.60
23 Apr, 2013	230.00	241.00	225.00	235.60	300	235.60
22 Apr, 2013	225.05	237.85	225.05	230.65	0	230.65
19 Apr, 2013	228.55	228.55	228.55	228.55	0	228.55
18 Apr, 2013	234.00	234.95	227.50	228.55	100	228.55
17 Apr, 2013	228.00	232.00	227.00	231.00	0	231.00
16 Apr, 2013	240.00	244.95	222.05	225.80	500	225.80
15 Apr, 2013	233.00	239.95	230.30	235.10	0	235.10
12 Apr, 2013	235.00	235.00	229.00	234.50	0	234.50
11 Apr, 2013	222.35	250.00	221.95	228.60	100	228.60
10 Apr, 2013	233.00	240.00	231.65	233.10	100	233.10
9 Apr, 2013	238.00	240.10	235.05	236.10	0	236.10
8 Apr, 2013	240.00	240.00	232.80	234.60	0	234.60
5 Apr, 2013	250.00	250.00	239.00	241.35	100	241.35
4 Apr, 2013	250.00	253.35	250.00	250.00	300	250.00
3 Apr, 2013	255.00	258.30	250.00	250.05	100	250.05
2 Apr, 2013	250.45	262.20	250.45	257.15	300	257.15
1 Apr, 2013	232.00	240.90	232.00	240.70	100	240.70
29 Mar, 2013	238.45	238.45	238.45	238.45	0	238.45
28 Mar, 2013	245.00	245.00	233.05	238.45	0	238.45
27 Mar, 2013	240.05	240.05	240.05	240.05	0	240.05
26 Mar, 2013	245.00	250.00	236.10	240.05	0	240.05
25 Mar, 2013	236.10	240.10	225.50	240.00	200	240.00
22 Mar, 2013	240.00	242.00	237.10	242.00	0	242.00
21 Mar, 2013	244.25	244.50	244.10	244.45	400	244.45
20 Mar, 2013	245.00	245.25	242.35	243.05	100	243.05
19 Mar, 2013	251.15	253.80	245.00	245.25	200	245.25
18 Mar, 2013	259.00	259.00	259.00	259.00	0	259.00
15 Mar, 2013	306.95	306.95	250.00	257.95	200	257.95
14 Mar, 2013	255.00	256.95	255.00	256.85	0	256.85
13 Mar, 2013	257.25	257.25	250.60	254.95	100	254.95
12 Mar, 2013	245.65	251.00	245.65	250.40	0	250.40
11 Mar, 2013	250.00	253.45	250.00	250.10	0	250.10
8 Mar, 2013	260.00	260.00	245.35	245.35	0	245.35
7 Mar, 2013	250.00	258.90	250.00	255.70	6,000	255.70
6 Mar, 2013	259.00	260.85	254.90	255.05	0	255.05
5 Mar, 2013	250.00	259.95	240.00	257.50	600	257.50
4 Mar, 2013	235.00	252.95	235.00	241.30	100	241.30
1 Mar, 2013	240.00	250.10	240.00	249.70	600	249.70
28 Feb, 2013	248.00	250.00	244.00	244.95	800	244.95
27 Feb, 2013	252.50	252.50	246.00	247.65	100	247.65
26 Feb, 2013	252.00	254.60	250.10	250.35	200	250.35
25 Feb, 2013	263.00	263.00	250.30	253.00	400	253.00
22 Feb, 2013	263.05	263.05	255.00	255.10	100	255.10
21 Feb, 2013	255.00	258.10	254.95	256.50	1,900	256.50
20 Feb, 2013	256.00	262.00	256.00	260.00	100	260.00
19 Feb, 2013	260.00	260.00	255.75	256.00	100	256.00
18 Feb, 2013	260.00	260.00	254.30	257.15	400	257.15
15 Feb, 2013	260.00	260.00	251.20	254.10	900	254.10
* 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 NIPPO.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nippo Batteries Company Ltd. (NIPPO.BO)