SHLAKSHMI.NS Historical Prices | SHRI LAKSHMI COTSYN LIMIT Stock

BSE

0.55% NSE

0.51%

Shri Lakshmi Cotsyn Ltd. (SHLAKSHMI.NS)

-NSE

21.75 1.00(4.82%) 10:37AM

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	20.20	20.75	19.25	20.75	500	20.75
17 Jun, 2013	19.75	19.80	19.75	19.80	2,900	19.80
14 Jun, 2013	18.45	18.90	17.35	18.90	5,400	18.90
13 Jun, 2013	17.60	18.30	16.60	18.00	3,800	18.00
12 Jun, 2013	18.10	18.10	17.20	17.45	16,800	17.45
11 Jun, 2013	18.05	18.50	18.05	18.10	3,000	18.10
10 Jun, 2013	19.00	20.30	19.00	19.00	1,600	19.00
7 Jun, 2013	20.25	21.15	19.35	20.00	1,800	20.00
6 Jun, 2013	20.90	20.90	20.25	20.30	2,700	20.30
5 Jun, 2013	22.00	22.00	20.90	21.30	2,800	21.30
4 Jun, 2013	21.05	22.90	21.05	21.10	4,300	21.10
3 Jun, 2013	23.00	23.00	22.15	22.15	1,700	22.15
31 May, 2013	23.50	25.40	23.15	23.30	1,400	23.30
30 May, 2013	24.15	25.00	24.15	24.25	1,200	24.25
29 May, 2013	25.65	25.70	24.15	25.40	2,200	25.40
28 May, 2013	26.75	26.75	24.45	24.50	1,400	24.50
27 May, 2013	25.40	25.50	23.65	25.50	2,600	25.50
24 May, 2013	24.80	24.80	23.35	24.30	2,300	24.30
23 May, 2013	25.00	25.00	24.00	24.55	900	24.55
22 May, 2013	24.00	25.30	24.00	24.90	2,600	24.90
21 May, 2013	23.95	24.65	23.50	24.50	1,400	24.50
20 May, 2013	24.50	24.50	23.30	23.50	8,700	23.50
17 May, 2013	25.50	25.50	24.50	24.50	15,900	24.50
16 May, 2013	26.50	27.50	25.75	25.75	6,800	25.75
15 May, 2013	28.90	28.90	26.20	27.10	13,600	27.10
14 May, 2013	29.85	29.85	27.55	27.55	2,200	27.55
13 May, 2013	28.60	31.15	28.25	29.00	9,100	29.00
10 May, 2013	31.70	31.95	30.30	31.00	5,100	31.00
9 May, 2013	31.30	32.00	31.30	31.30	6,100	31.30
8 May, 2013	34.00	34.00	32.85	32.90	3,500	32.90
7 May, 2013	34.70	34.70	33.50	34.55	5,500	34.55
6 May, 2013	36.50	36.60	34.20	34.50	800	34.50
3 May, 2013	33.60	36.00	33.50	35.90	1,000	35.90
2 May, 2013	35.90	35.90	33.50	35.20	600	35.20
1 May, 2013	35.25	35.25	35.25	35.25	0	35.25
30 Apr, 2013	34.50	36.00	33.85	35.25	2,000	35.25
29 Apr, 2013	36.30	36.80	34.50	35.15	900	35.15
26 Apr, 2013	36.10	36.50	35.15	35.40	3,300	35.40
25 Apr, 2013	37.30	37.30	35.55	36.95	1,900	36.95
24 Apr, 2013	36.70	36.70	36.70	36.70	0	36.70
23 Apr, 2013	35.60	36.80	35.50	36.70	1,300	36.70
22 Apr, 2013	37.80	37.80	35.15	37.10	500	37.10
19 Apr, 2013	36.95	36.95	36.95	36.95	0	36.95
18 Apr, 2013	36.00	37.20	35.00	36.95	1,800	36.95
17 Apr, 2013	36.20	36.50	36.20	36.40	6,500	36.40
16 Apr, 2013	36.30	36.75	34.45	34.80	2,400	34.80
15 Apr, 2013	36.20	37.70	35.15	35.60	1,700	35.60
12 Apr, 2013	36.30	37.90	36.15	36.85	1,800	36.85
11 Apr, 2013	35.25	38.00	35.25	36.75	3,400	36.75
10 Apr, 2013	36.30	36.80	35.20	36.40	2,000	36.40
9 Apr, 2013	40.10	40.10	36.30	36.65	15,900	36.65
8 Apr, 2013	38.10	38.20	38.10	38.20	1,700	38.20
5 Apr, 2013	36.40	36.40	36.40	36.40	1,100	36.40
4 Apr, 2013	34.70	34.70	34.70	34.70	200	34.70
3 Apr, 2013	33.05	33.05	33.05	33.05	400	33.05
2 Apr, 2013	31.50	31.50	31.50	31.50	500	31.50
1 Apr, 2013	29.00	30.00	28.70	30.00	1,700	30.00
29 Mar, 2013	28.60	28.60	28.60	28.60	0	28.60
28 Mar, 2013	27.50	29.20	27.50	28.60	3,900	28.60
27 Mar, 2013	27.85	27.85	27.85	27.85	0	27.85
26 Mar, 2013	27.95	28.00	27.30	27.85	3,400	27.85
25 Mar, 2013	29.20	29.20	27.35	27.55	38,500	27.55
22 Mar, 2013	30.00	30.15	28.70	29.10	11,700	29.10
21 Mar, 2013	32.10	32.10	30.55	30.65	4,600	30.65
20 Mar, 2013	34.15	35.75	32.15	32.55	12,900	32.55
19 Mar, 2013	36.50	37.80	34.00	34.20	8,500	34.20
* 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 SHLAKSHMI.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shri Lakshmi Cotsyn Ltd. (SHLAKSHMI.NS)