RIDDHI.BO Historical Prices | RIDD SID GLU(BSE INDONEXT) Stock

BSE

0.02% NSE

0.13%

Riddhi Siddhi Gluco Biols Ltd (RIDDHI.BO)

-BSE

286.95 5.80(1.98%) 12:57PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	292.00	294.45	290.00	292.75	2,600	292.75
22 May, 2013	292.60	296.00	290.05	293.05	1,600	293.05
21 May, 2013	287.00	297.95	287.00	293.05	4,400	293.05
20 May, 2013	299.95	299.95	277.60	294.00	1,200	294.00
17 May, 2013	288.00	297.90	287.95	291.05	15,800	291.05
16 May, 2013	285.00	295.00	284.10	292.00	800	292.00
15 May, 2013	281.20	285.00	281.15	283.75	15,200	283.75
14 May, 2013	278.00	290.00	277.75	285.80	100	285.80
13 May, 2013	280.05	285.00	280.05	284.90	26,400	284.90
10 May, 2013	289.00	289.00	277.75	281.95	22,800	281.95
9 May, 2013	281.05	284.90	279.00	280.50	17,300	280.50
8 May, 2013	295.00	295.00	283.00	283.75	300	283.75
7 May, 2013	284.60	288.50	282.15	285.25	10,700	285.25
6 May, 2013	284.00	291.95	282.05	283.50	10,900	283.50
3 May, 2013	284.00	285.05	282.00	284.15	3,300	284.15
2 May, 2013	282.75	285.25	282.75	283.65	300	283.65
1 May, 2013	289.90	289.90	289.90	289.90	0	289.90
30 Apr, 2013	288.50	296.45	287.00	289.90	400	289.90
29 Apr, 2013	289.00	289.00	289.00	289.00	0	289.00
26 Apr, 2013	288.00	293.00	288.00	289.60	700	289.60
25 Apr, 2013	290.00	290.00	288.50	289.00	900	289.00
24 Apr, 2013	289.00	289.00	289.00	289.00	0	289.00
23 Apr, 2013	288.15	289.00	285.55	289.00	400	289.00
22 Apr, 2013	287.05	293.95	285.55	292.25	1,500	292.25
19 Apr, 2013	288.00	288.00	288.00	288.00	0	288.00
18 Apr, 2013	285.80	288.00	285.80	288.00	0	288.00
17 Apr, 2013	288.00	291.00	286.05	287.35	1,600	287.35
16 Apr, 2013	287.20	292.00	287.20	288.35	700	288.35
15 Apr, 2013	292.00	292.00	285.25	289.00	100	289.00
12 Apr, 2013	290.10	291.50	290.00	291.10	1,900	291.10
11 Apr, 2013	290.05	292.95	289.95	290.00	1,900	290.00
10 Apr, 2013	280.00	294.95	280.00	290.10	600	290.10
9 Apr, 2013	290.05	291.00	285.00	289.75	1,900	289.75
8 Apr, 2013	299.95	299.95	290.00	293.95	800	293.95
5 Apr, 2013	297.00	300.00	294.95	295.65	1,400	295.65
4 Apr, 2013	294.95	300.00	288.65	297.45	1,600	297.45
3 Apr, 2013	296.00	297.20	295.50	295.50	800	295.50
2 Apr, 2013	296.10	300.00	294.10	295.40	700	295.40
1 Apr, 2013	285.00	305.00	285.00	298.60	20,800	298.60
29 Mar, 2013	281.95	281.95	281.95	281.95	0	281.95
28 Mar, 2013	276.50	285.00	276.50	281.95	1,800	281.95
27 Mar, 2013	278.60	278.60	278.60	278.60	0	278.60
26 Mar, 2013	275.00	279.00	275.00	278.60	900	278.60
25 Mar, 2013	275.05	280.00	275.05	278.95	1,400	278.95
22 Mar, 2013	274.15	277.20	274.15	275.20	1,200	275.20
21 Mar, 2013	284.05	285.95	276.25	277.35	6,400	277.35
20 Mar, 2013	281.55	291.00	281.55	289.10	2,400	289.10
19 Mar, 2013	281.00	288.00	281.00	288.00	700	288.00
18 Mar, 2013	277.00	284.00	276.00	283.30	8,300	283.30
15 Mar, 2013	283.70	285.80	278.15	278.60	1,900	278.60
14 Mar, 2013	287.00	290.00	284.50	286.80	5,900	286.80
13 Mar, 2013	292.00	292.00	285.00	285.60	10,800	285.60
12 Mar, 2013	286.10	290.00	286.10	288.00	7,100	288.00
11 Mar, 2013	290.00	290.00	285.00	286.50	8,800	286.50
8 Mar, 2013	286.00	290.00	286.00	286.65	7,100	286.65
7 Mar, 2013	291.00	291.00	285.50	286.05	6,400	286.05
6 Mar, 2013	290.10	292.60	290.10	291.00	6,200	291.00
5 Mar, 2013	295.00	295.00	286.85	289.10	8,400	289.10
4 Mar, 2013	284.30	293.50	284.25	286.85	7,700	286.85
1 Mar, 2013	296.10	300.95	292.30	294.20	7,600	294.20
28 Feb, 2013	302.00	304.50	296.40	299.30	11,900	299.30
27 Feb, 2013	302.00	302.80	299.00	301.25	12,000	301.25
26 Feb, 2013	296.00	305.95	296.00	302.40	11,600	302.40
25 Feb, 2013	304.95	306.00	300.00	302.05	5,800	302.05
22 Feb, 2013	309.00	309.00	301.15	302.05	5,300	302.05
21 Feb, 2013	306.60	306.90	301.00	303.80	3,800	303.80
* 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 RIDDHI.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Riddhi Siddhi Gluco Biols Ltd (RIDDHI.BO)