POONADAL.BO Historical Prices | POONA DAL OI(BSE INDONEXT) Stock

BSE

0.25% NSE

0.32%

Poona Dal & Oil Industries Ltd. (POONADAL.BO)

-BSE

18.30 0.00(0.00%) 21 May 12:17PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	18.30	18.30	18.30	18.30	0	18.30
21 May, 2013	18.30	18.30	18.30	18.30	0	18.30
20 May, 2013	17.00	18.00	17.00	18.00	800	18.00
17 May, 2013	17.50	17.50	17.50	17.50	200	17.50
16 May, 2013	17.50	17.50	17.50	17.50	0	17.50
15 May, 2013	17.50	17.50	17.50	17.50	0	17.50
14 May, 2013	17.50	17.50	17.50	17.50	0	17.50
13 May, 2013	17.15	17.15	17.15	17.15	0	17.15
10 May, 2013	17.15	17.15	17.15	17.15	0	17.15
9 May, 2013	17.15	17.15	17.15	17.15	200	17.15
8 May, 2013	16.35	16.35	16.35	16.35	0	16.35
7 May, 2013	16.35	16.35	16.35	16.35	700	16.35
6 May, 2013	17.00	17.00	17.00	17.00	0	17.00
3 May, 2013	17.00	17.00	17.00	17.00	0	17.00
2 May, 2013	17.00	17.00	17.00	17.00	0	17.00
1 May, 2013	17.00	17.00	17.00	17.00	0	17.00
30 Apr, 2013	17.00	17.00	17.00	17.00	0	17.00
29 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
26 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
25 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
24 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
23 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
22 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
19 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
18 Apr, 2013	17.80	17.80	17.80	17.80	0	17.80
17 Apr, 2013	17.80	17.80	17.80	17.80	300	17.80
16 Apr, 2013	18.05	18.05	17.80	17.80	700	17.80
15 Apr, 2013	18.70	18.70	18.70	18.70	0	18.70
12 Apr, 2013	18.70	18.70	18.70	18.70	1,000	18.70
11 Apr, 2013	18.75	18.75	18.75	18.75	0	18.75
10 Apr, 2013	18.75	18.75	18.75	18.75	0	18.75
9 Apr, 2013	18.75	18.75	18.75	18.75	0	18.75
8 Apr, 2013	18.75	18.75	18.75	18.75	0	18.75
5 Apr, 2013	18.75	18.75	18.75	18.75	0	18.75
4 Apr, 2013	17.60	18.80	17.60	18.75	500	18.75
3 Apr, 2013	18.00	18.00	18.00	18.00	0	18.00
2 Apr, 2013	17.05	18.00	17.05	17.20	400	17.20
1 Apr, 2013	18.40	18.40	17.15	17.15	200	17.15
29 Mar, 2013	18.00	18.00	18.00	18.00	0	18.00
28 Mar, 2013	18.00	18.00	18.00	18.00	0	18.00
27 Mar, 2013	18.00	18.00	18.00	18.00	0	18.00
26 Mar, 2013	17.95	18.00	16.40	18.00	300	18.00
25 Mar, 2013	16.40	17.25	16.40	17.25	100	17.25
22 Mar, 2013	16.50	16.50	16.50	16.50	0	16.50
21 Mar, 2013	17.50	17.50	16.50	16.50	100	16.50
20 Mar, 2013	17.25	17.25	17.25	17.25	0	17.25
19 Mar, 2013	17.25	17.25	17.25	17.25	0	17.25
18 Mar, 2013	17.25	17.25	17.25	17.25	0	17.25
15 Mar, 2013	17.25	17.25	17.25	17.25	0	17.25
14 Mar, 2013	16.90	17.25	16.90	17.25	100	17.25
13 Mar, 2013	17.70	17.70	17.70	17.70	0	17.70
12 Mar, 2013	17.70	17.70	17.70	17.70	0	17.70
11 Mar, 2013	17.70	17.70	17.70	17.70	0	17.70
8 Mar, 2013	18.90	18.90	17.50	17.70	0	17.70
7 Mar, 2013	18.70	18.70	17.15	18.00	0	18.00
6 Mar, 2013	19.00	19.00	17.85	17.85	200	17.85
5 Mar, 2013	18.50	18.75	17.10	18.75	0	18.75
4 Mar, 2013	17.90	17.90	17.90	17.90	0	17.90
1 Mar, 2013	17.20	17.90	17.15	17.90	200	17.90
28 Feb, 2013	18.10	18.10	18.05	18.05	700	18.05
27 Feb, 2013	19.45	19.45	17.90	18.85	0	18.85
26 Feb, 2013	18.80	18.80	18.80	18.80	0	18.80
25 Feb, 2013	18.80	18.80	18.80	18.80	0	18.80
22 Feb, 2013	20.50	20.50	18.80	18.80	1,000	18.80
21 Feb, 2013	19.75	21.25	19.75	19.75	1,700	19.75
20 Feb, 2013	19.35	20.90	19.30	20.75	800	20.75
* 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 POONADAL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Poona Dal & Oil Industries Ltd. (POONADAL.BO)