RUCHISOYA.BO Historical Prices | RUCHI SOYA Stock

BSE 0.00% NSE

0.62%

Ruchi Soya Industries Ltd. (RUCHISOYA.BO)

-BSE

69.40 0.00(0.00%) 18 Jun 3:41PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	61.30	68.40	61.30	67.05	3,000	66.73
17 Jun, 2013	69.45	69.50	68.00	69.40	1,045,900	69.07
14 Jun, 2013	67.70	68.45	66.45	68.00	11,400	67.68
13 Jun, 2013	67.00	67.20	65.60	66.10	7,800	65.78
12 Jun, 2013	67.75	67.75	67.05	67.05	1,500	66.73
11 Jun, 2013	68.45	68.45	67.00	67.75	10,400	67.43
10 Jun, 2013	67.00	68.50	66.40	67.90	13,100	67.58
7 Jun, 2013	67.50	67.80	65.90	66.20	6,200	65.88
6 Jun, 2013	69.80	70.90	67.10	67.75	28,600	67.43
5 Jun, 2013	66.95	70.00	66.40	68.90	43,900	68.57
4 Jun, 2013	67.00	67.50	66.65	66.85	2,700	66.53
3 Jun, 2013	67.20	67.50	66.55	67.00	1,500	66.68
31 May, 2013	69.00	70.65	66.10	66.85	24,900	66.53
30 May, 2013	69.20	69.45	68.25	69.00	9,900	68.67
29 May, 2013	69.25	70.05	68.00	68.80	267,600	68.47
28 May, 2013	69.00	70.00	68.60	69.35	8,500	69.02
27 May, 2013	68.55	69.90	68.50	69.05	6,700	68.72
24 May, 2013	69.65	70.00	67.50	68.50	257,000	68.17
23 May, 2013	68.40	68.50	66.65	67.40	8,300	67.08
22 May, 2013	69.00	69.20	68.20	68.25	3,600	67.92
21 May, 2013	69.00	69.00	68.20	68.45	6,100	68.12
20 May, 2013	68.15	70.50	68.10	69.25	43,700	68.92
17 May, 2013	68.20	70.10	68.20	69.30	7,200	68.97
16 May, 2013	68.05	69.00	68.00	68.20	2,400	67.87
15 May, 2013	68.70	69.45	67.80	68.05	10,100	67.73
14 May, 2013	68.05	69.95	67.70	68.20	16,100	67.87
13 May, 2013	68.95	68.95	67.75	68.00	5,400	67.68
10 May, 2013	68.50	69.40	68.30	68.95	6,900	68.62
9 May, 2013	69.00	69.50	68.65	69.00	10,300	68.67
8 May, 2013	69.00	70.00	68.60	69.00	11,900	68.67
7 May, 2013	67.00	69.95	67.00	69.25	20,700	68.92
6 May, 2013	67.00	67.95	66.50	66.75	8,000	66.43
3 May, 2013	67.85	67.85	66.20	66.45	6,100	66.13
2 May, 2013	68.50	68.80	67.55	67.85	9,600	67.53
1 May, 2013	69.05	69.05	69.05	69.05	0	68.72
30 Apr, 2013	70.25	71.65	68.70	69.05	21,200	68.72
29 Apr, 2013	69.20	73.85	68.00	69.70	232,600	69.37
26 Apr, 2013	68.90	70.00	67.15	69.45	54,200	69.12
25 Apr, 2013	69.80	70.65	66.30	68.40	22,300	68.07
24 Apr, 2013	67.40	67.40	67.40	67.40	0	67.08
23 Apr, 2013	67.75	67.95	67.10	67.40	900	67.08
22 Apr, 2013	67.60	68.45	67.40	67.65	4,600	67.33
19 Apr, 2013	68.65	68.65	68.65	68.65	0	68.32
18 Apr, 2013	68.75	70.00	68.10	68.65	17,800	68.32
17 Apr, 2013	68.20	71.50	68.20	68.90	59,000	68.57
16 Apr, 2013	68.50	70.00	67.80	68.20	16,300	67.87
15 Apr, 2013	66.90	71.45	66.55	69.90	15,400	69.57
12 Apr, 2013	67.00	67.25	66.10	66.25	20,600	65.93
11 Apr, 2013	67.50	68.20	66.50	66.85	8,900	66.53
10 Apr, 2013	66.05	68.50	66.05	67.65	6,300	67.33
9 Apr, 2013	68.00	68.40	67.50	67.70	6,200	67.38
8 Apr, 2013	68.00	68.75	67.50	67.90	16,200	67.58
5 Apr, 2013	66.80	69.00	66.80	67.60	34,300	67.28
4 Apr, 2013	67.55	68.05	65.05	66.15	11,600	65.83
3 Apr, 2013	68.45	70.00	67.55	68.00	24,400	67.68
2 Apr, 2013	68.50	69.85	66.15	68.00	17,600	67.68
1 Apr, 2013	62.05	71.35	62.05	69.55	91,400	69.22
29 Mar, 2013	62.60	62.60	62.60	62.60	0	62.30
28 Mar, 2013	63.00	63.00	61.60	62.60	5,200	62.30
27 Mar, 2013	63.15	63.15	63.15	63.15	0	62.85
26 Mar, 2013	63.55	64.80	61.75	63.15	10,300	62.85
25 Mar, 2013	64.00	65.90	62.15	64.00	23,300	63.69
22 Mar, 2013	70.50	71.25	59.15	62.45	127,300	62.15
21 Mar, 2013	66.00	71.40	66.00	69.45	462,100	69.12
20 Mar, 2013	61.85	67.00	61.85	65.70	235,800	65.39
19 Mar, 2013	62.00	63.00	60.50	61.10	56,800	60.81
* 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 RUCHISOYA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ruchi Soya Industries Ltd. (RUCHISOYA.BO)