PTL.BO Historical Prices | PTL LTD(BSE INDONEXT) Stock

BSE

0.42% NSE

0.39%

PTL Enterprises Ltd (PTL.BO)

-BSE

24.40 0.00(0.00%) 9:49AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	24.10	24.40	23.00	24.40	1,600	24.40
20 May, 2013	24.00	24.90	23.75	24.60	1,100	24.60
17 May, 2013	23.25	23.80	23.25	23.80	500	23.80
16 May, 2013	22.05	24.80	22.05	23.70	0	23.70
15 May, 2013	24.00	24.00	23.55	23.55	0	23.55
14 May, 2013	24.00	24.95	23.70	24.95	1,300	24.95
13 May, 2013	25.70	26.00	23.00	24.45	1,800	24.45
10 May, 2013	24.00	24.50	23.25	24.25	4,300	24.25
9 May, 2013	25.50	25.50	24.15	24.15	400	24.15
8 May, 2013	24.05	24.30	24.05	24.05	900	24.05
7 May, 2013	24.05	24.70	24.05	24.70	700	24.70
6 May, 2013	24.25	25.00	23.60	25.00	200	25.00
3 May, 2013	23.15	24.80	23.15	24.45	2,800	24.45
2 May, 2013	20.25	23.00	20.25	22.95	5,100	22.95
1 May, 2013	20.30	20.30	20.30	20.30	0	20.30
30 Apr, 2013	22.60	22.60	20.30	20.30	0	20.30
29 Apr, 2013	21.40	21.40	20.60	21.00	0	21.00
26 Apr, 2013	21.45	21.45	21.45	21.45	100	21.45
25 Apr, 2013	20.70	21.25	20.50	21.25	300	21.25
24 Apr, 2013	20.15	20.15	20.15	20.15	0	20.15
23 Apr, 2013	23.30	23.30	20.10	20.15	300	20.15
22 Apr, 2013	21.00	21.00	20.50	20.50	11,500	20.50
19 Apr, 2013	20.50	20.50	20.50	20.50	0	20.50
18 Apr, 2013	20.05	20.80	20.00	20.50	200	20.50
17 Apr, 2013	20.00	20.80	20.00	20.80	800	20.80
16 Apr, 2013	20.65	20.65	20.60	20.60	600	20.60
15 Apr, 2013	20.00	21.00	20.00	21.00	200	21.00
12 Apr, 2013	21.45	21.45	20.35	20.55	800	20.55
11 Apr, 2013	20.50	20.95	20.50	20.85	2,400	20.85
10 Apr, 2013	21.00	21.00	20.60	20.65	1,500	20.65
9 Apr, 2013	21.00	21.15	20.00	20.25	4,000	20.25
8 Apr, 2013	20.75	22.75	20.50	21.65	5,500	21.65
5 Apr, 2013	20.60	20.60	20.60	20.60	0	20.60
4 Apr, 2013	21.30	21.30	21.30	21.30	0	21.30
3 Apr, 2013	21.80	21.80	21.80	21.80	0	21.80
2 Apr, 2013	22.80	22.80	21.30	21.35	5,100	21.35
1 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
29 Mar, 2013	21.00	21.00	21.00	21.00	0	21.00
28 Mar, 2013	20.50	22.60	20.50	21.00	3,100	21.00
27 Mar, 2013	20.75	20.75	20.75	20.75	0	20.75
26 Mar, 2013	21.05	22.40	19.45	20.75	10,600	20.75
25 Mar, 2013	20.70	24.40	20.65	21.00	1,000	21.00
22 Mar, 2013	20.30	22.30	20.30	20.75	1,500	20.75
21 Mar, 2013	22.80	22.80	20.35	21.45	300	21.45
20 Mar, 2013	22.55	22.55	21.60	22.00	2,600	22.00
19 Mar, 2013	22.00	22.60	22.00	22.50	900	22.50
18 Mar, 2013	23.00	23.00	21.60	21.80	34,500	21.80
15 Mar, 2013	24.00	24.00	24.00	24.00	0	24.00
14 Mar, 2013	22.85	23.95	22.85	23.95	0	23.95
13 Mar, 2013	23.25	23.25	23.25	23.25	200	23.25
12 Mar, 2013	23.50	23.50	23.50	23.50	0	23.50
11 Mar, 2013	23.70	24.00	23.50	23.50	600	23.50
8 Mar, 2013	23.95	23.95	23.95	23.95	0	23.95
7 Mar, 2013	26.80	26.80	22.75	22.75	500	22.75
6 Mar, 2013	25.90	25.90	23.00	23.10	3,900	23.10
5 Mar, 2013	26.40	26.40	22.90	23.55	0	23.55
4 Mar, 2013	26.65	26.65	23.25	23.25	100	23.25
1 Mar, 2013	24.65	24.70	23.60	23.60	1,000	23.60
28 Feb, 2013	26.80	26.80	23.05	23.55	200	23.55
27 Feb, 2013	25.75	25.75	23.10	23.45	2,100	23.45
26 Feb, 2013	24.10	24.85	23.30	23.35	1,100	23.35
25 Feb, 2013	25.10	26.25	24.90	24.95	200	24.95
22 Feb, 2013	25.60	28.00	25.00	25.00	2,700	25.00
21 Feb, 2013	25.10	25.50	24.50	24.60	2,200	24.60
20 Feb, 2013	25.95	25.95	25.95	25.95	0	25.95
19 Feb, 2013	26.40	26.50	25.00	25.50	1,100	25.50
* 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 PTL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PTL Enterprises Ltd (PTL.BO)