PATNI.BO Historical Prices | PATNI COMPUT Stock

BSE

0.25% NSE

0.32%

iGATE Computer Systems Ltd (PATNI.BO)

-BSE

515.75 0.00(0.00%) 18 May 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
9 Dec, 2004	357.95	365.00	357.95	362.80	20,600	305.24
8 Dec, 2004	363.00	367.00	354.00	355.25	16,500	298.89
7 Dec, 2004	368.00	368.50	362.00	363.80	17,500	306.08
6 Dec, 2004	366.00	370.75	365.05	369.80	56,700	311.13
3 Dec, 2004	372.45	379.50	361.00	362.90	47,300	305.32
2 Dec, 2004	374.00	387.00	365.75	378.05	137,100	318.07
1 Dec, 2004	365.00	370.00	363.00	368.30	26,400	309.87
30 Nov, 2004	370.75	373.00	366.65	369.75	66,900	311.09
29 Nov, 2004	360.00	373.80	360.00	365.65	30,700	307.64
26 Nov, 2004	367.80	367.80	367.80	367.80	0	309.45
25 Nov, 2004	359.00	372.00	359.00	367.80	64,500	309.45
24 Nov, 2004	364.50	364.50	357.00	359.30	49,500	302.30
23 Nov, 2004	367.50	370.00	357.00	359.25	35,000	302.25
22 Nov, 2004	357.65	367.25	353.00	362.95	62,900	305.37
19 Nov, 2004	373.90	373.90	357.10	359.95	4,459,100	302.84
18 Nov, 2004	376.55	377.50	365.30	369.80	31,400	311.13
17 Nov, 2004	377.90	378.00	371.50	374.60	27,600	315.17
16 Nov, 2004	379.70	380.00	372.20	376.40	31,400	316.68
15 Nov, 2004	374.75	374.75	374.75	374.75	0	315.29
12 Nov, 2004	377.00	384.70	373.05	374.75	8,500	315.29
11 Nov, 2004	378.75	379.70	373.00	375.80	22,700	316.18
10 Nov, 2004	375.45	381.95	373.50	376.15	49,400	316.47
9 Nov, 2004	374.00	376.70	369.05	373.15	59,600	313.95
8 Nov, 2004	381.00	384.00	365.00	373.00	70,700	313.82
5 Nov, 2004	379.00	383.00	378.00	379.60	89,600	319.37
4 Nov, 2004	368.00	382.00	367.00	378.35	171,200	318.32
3 Nov, 2004	364.00	373.00	363.00	365.90	161,600	307.85
2 Nov, 2004	364.00	366.70	352.15	360.15	138,000	303.01
1 Nov, 2004	344.10	362.40	342.15	358.80	227,400	301.87
29 Oct, 2004	341.70	348.00	333.10	342.00	635,400	287.74
28 Oct, 2004	348.05	357.00	335.75	338.45	180,700	284.75
27 Oct, 2004	353.85	353.85	340.25	343.10	145,300	288.67
26 Oct, 2004	354.00	361.00	347.00	349.85	119,700	294.34
25 Oct, 2004	368.70	368.85	349.00	351.00	88,600	295.31
22 Oct, 2004	366.80	366.80	366.80	366.80	0	308.61
21 Oct, 2004	369.50	374.90	363.00	366.80	135,800	308.61
20 Oct, 2004	384.65	384.65	364.85	367.00	106,500	308.77
19 Oct, 2004	384.40	384.50	376.00	381.50	59,500	320.97
18 Oct, 2004	388.00	389.85	377.35	379.75	92,200	319.50
15 Oct, 2004	389.80	395.00	377.80	383.95	244,400	323.03
14 Oct, 2004	363.70	411.50	360.00	387.50	846,200	326.02
13 Oct, 2004	358.75	358.75	358.75	358.75	0	301.83
12 Oct, 2004	362.00	373.90	351.00	358.75	213,600	301.83
11 Oct, 2004	358.00	362.90	351.00	352.35	32,300	296.45
8 Oct, 2004	355.90	361.00	351.00	358.20	52,400	301.37
7 Oct, 2004	353.00	359.40	349.10	351.90	69,700	296.07
6 Oct, 2004	369.00	369.80	349.30	351.65	118,100	295.86
5 Oct, 2004	352.00	373.00	344.95	367.55	203,800	309.24
4 Oct, 2004	340.10	353.05	338.60	350.15	183,400	294.60
1 Oct, 2004	334.50	340.00	334.50	338.75	96,500	285.01
30 Sep, 2004	324.40	336.50	322.00	332.75	334,700	279.96
29 Sep, 2004	321.00	328.00	319.00	323.25	248,000	271.96
28 Sep, 2004	315.00	324.00	314.25	321.30	210,600	270.32
27 Sep, 2004	313.55	318.50	311.00	314.45	50,800	264.56
24 Sep, 2004	316.50	316.50	310.25	313.20	47,400	263.51
23 Sep, 2004	315.00	318.40	314.55	315.10	81,200	265.11
22 Sep, 2004	317.70	319.50	315.00	315.35	85,500	265.32
21 Sep, 2004	316.00	325.30	313.00	315.55	203,900	265.49
20 Sep, 2004	313.50	319.40	312.00	317.60	123,700	267.21
17 Sep, 2004	314.50	315.90	310.55	311.35	38,000	261.95
16 Sep, 2004	318.00	318.00	311.60	312.50	41,900	262.92
15 Sep, 2004	317.00	321.70	313.50	317.00	318,800	266.71
14 Sep, 2004	315.00	319.00	309.00	317.00	75,400	266.71
13 Sep, 2004	312.00	315.00	308.00	311.35	76,800	261.95
10 Sep, 2004	301.00	311.95	301.00	310.20	112,100	260.99
9 Sep, 2004	312.00	317.00	296.00	300.55	245,100	252.87
* 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 PATNI.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

iGATE Computer Systems Ltd (PATNI.BO)