PIPAVAVDOC.BO Historical Prices | PIPAVAVDOC Stock

BSE

0.25% NSE

0.32%

PIPAVAVDOC (PIPAVAVDOC.BO)

-BSE

70.70 1.30(1.87%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
10 May, 2013	70.00	70.10	68.85	69.90	1,106,700	69.90
9 May, 2013	70.00	70.00	69.40	69.55	196,600	69.55
8 May, 2013	71.20	71.20	68.50	69.85	572,900	69.85
7 May, 2013	70.90	71.20	69.75	70.00	806,500	70.00
6 May, 2013	71.90	72.10	68.75	70.80	223,500	70.80
3 May, 2013	71.80	72.50	71.60	71.80	83,200	71.80
2 May, 2013	72.00	72.80	71.10	71.80	54,200	71.80
1 May, 2013	71.95	71.95	71.95	71.95	0	71.95
30 Apr, 2013	72.40	72.40	71.60	71.95	154,900	71.95
29 Apr, 2013	74.70	74.70	72.00	72.25	272,400	72.25
26 Apr, 2013	73.50	73.55	72.00	72.50	275,700	72.50
25 Apr, 2013	73.50	73.75	73.35	73.60	495,000	73.60
24 Apr, 2013	73.55	73.55	73.55	73.55	0	73.55
23 Apr, 2013	73.80	73.90	73.45	73.55	65,400	73.55
22 Apr, 2013	73.90	74.00	73.10	73.70	39,000	73.70
19 Apr, 2013	73.70	73.70	73.70	73.70	0	73.70
18 Apr, 2013	73.90	74.25	73.30	73.70	345,600	73.70
17 Apr, 2013	73.80	74.00	73.10	73.40	81,800	73.40
16 Apr, 2013	73.90	74.05	73.25	73.45	105,900	73.45
15 Apr, 2013	74.50	74.65	73.80	74.00	493,700	74.00
12 Apr, 2013	74.40	74.75	74.20	74.35	49,100	74.35
11 Apr, 2013	75.05	75.20	74.00	74.55	78,100	74.55
10 Apr, 2013	74.90	75.20	74.50	74.60	17,000	74.60
9 Apr, 2013	75.00	75.40	74.50	74.75	1,956,600	74.75
8 Apr, 2013	75.90	75.90	74.00	75.00	593,700	75.00
5 Apr, 2013	74.80	74.85	74.15	74.55	9,400	74.55
4 Apr, 2013	74.50	75.20	73.90	74.45	165,800	74.45
3 Apr, 2013	75.65	75.70	74.10	74.85	79,700	74.85
2 Apr, 2013	74.05	75.70	74.05	75.25	29,200	75.25
1 Apr, 2013	73.40	74.50	73.40	74.35	480,700	74.35
29 Mar, 2013	73.45	73.45	73.45	73.45	0	73.45
28 Mar, 2013	70.40	73.65	70.40	73.45	303,800	73.45
27 Mar, 2013	70.15	70.15	70.15	70.15	0	70.15
26 Mar, 2013	70.10	71.40	70.00	70.15	187,700	70.15
25 Mar, 2013	70.15	70.40	69.80	70.20	766,600	70.20
22 Mar, 2013	70.00	70.30	70.00	70.10	642,600	70.10
21 Mar, 2013	70.20	70.30	69.50	70.00	433,000	70.00
20 Mar, 2013	70.40	70.80	70.00	70.10	1,295,000	70.10
19 Mar, 2013	70.40	70.85	69.55	70.00	274,100	70.00
18 Mar, 2013	70.80	70.90	69.85	70.05	327,300	70.05
15 Mar, 2013	69.25	72.00	69.25	71.15	158,100	71.15
14 Mar, 2013	67.90	69.20	67.90	68.80	85,400	68.80
13 Mar, 2013	67.50	68.20	67.50	67.70	219,000	67.70
12 Mar, 2013	67.10	68.80	67.10	67.75	2,110,200	67.75
11 Mar, 2013	69.40	69.40	65.30	67.10	3,133,700	67.10
8 Mar, 2013	68.65	69.15	68.35	68.70	914,600	68.70
7 Mar, 2013	68.65	69.25	68.35	68.55	620,900	68.55
6 Mar, 2013	68.90	70.20	68.25	68.80	809,300	68.80
5 Mar, 2013	64.25	70.20	64.25	68.75	1,432,200	68.75
4 Mar, 2013	66.75	68.45	66.75	66.90	4,574,000	66.90
1 Mar, 2013	70.25	70.25	70.25	70.25	155,500	70.25
28 Feb, 2013	75.00	79.85	73.90	73.90	801,800	73.90
27 Feb, 2013	81.10	81.15	77.75	77.75	557,000	77.75
26 Feb, 2013	83.05	83.20	78.75	81.80	1,848,000	81.80
25 Feb, 2013	84.25	84.25	82.25	82.85	1,253,700	82.85
22 Feb, 2013	84.40	84.40	83.75	83.95	617,000	83.95
21 Feb, 2013	84.60	84.90	83.70	83.95	883,700	83.95
20 Feb, 2013	84.70	84.75	84.20	84.45	344,900	84.45
19 Feb, 2013	84.75	85.35	84.30	84.45	372,000	84.45
18 Feb, 2013	85.00	85.00	84.25	84.55	802,800	84.55
15 Feb, 2013	85.50	86.40	84.70	84.90	565,500	84.90
14 Feb, 2013	85.70	85.70	84.65	85.35	867,800	85.35
13 Feb, 2013	85.40	86.35	85.20	85.45	417,100	85.45
12 Feb, 2013	86.05	86.05	84.90	85.20	671,700	85.20
11 Feb, 2013	86.40	86.60	85.40	85.70	532,400	85.70
8 Feb, 2013	86.40	86.70	86.00	86.15	583,600	86.15
* 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 PIPAVAVDOC.B…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PIPAVAVDOC (PIPAVAVDOC.BO)