SHRENUJ.BO Historical Prices | SHRENUJ &COM Stock

BSE

0.19% NSE

0.28%

Shrenuj & Company Ltd. (SHRENUJ.BO)

-BSE

121.60 3.20(2.56%) 17 May 3:59PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	123.00	124.30	119.05	121.60	101,400	121.60
16 May, 2013	116.40	128.95	116.00	124.80	317,200	124.80
15 May, 2013	117.45	118.20	113.35	114.60	230,700	114.60
14 May, 2013	111.85	117.50	108.70	116.35	122,000	116.35
13 May, 2013	112.80	114.75	111.65	113.25	74,500	113.25
10 May, 2013	116.00	116.00	108.05	114.70	128,400	114.70
9 May, 2013	110.25	118.50	110.25	116.35	318,100	116.35
8 May, 2013	112.35	115.30	104.10	113.70	355,200	113.70
7 May, 2013	97.80	112.40	97.80	109.25	363,000	109.25
6 May, 2013	91.50	106.10	91.50	97.85	384,300	97.85
3 May, 2013	95.45	95.45	89.60	90.40	85,300	90.40
2 May, 2013	90.00	95.25	88.60	93.45	243,400	93.45
1 May, 2013	89.50	89.50	89.50	89.50	0	89.50
30 Apr, 2013	87.00	94.05	86.10	89.50	100,900	89.50
29 Apr, 2013	83.75	88.00	83.75	87.50	48,600	87.50
26 Apr, 2013	87.00	88.90	85.35	86.70	65,000	86.70
25 Apr, 2013	88.00	89.75	83.70	88.60	69,700	88.60
24 Apr, 2013	86.00	86.00	86.00	86.00	0	86.00
23 Apr, 2013	83.25	87.00	82.00	86.00	108,700	86.00
22 Apr, 2013	77.05	85.50	77.05	84.00	60,500	84.00
19 Apr, 2013	82.20	82.20	82.20	82.20	0	82.20
18 Apr, 2013	75.05	83.65	75.00	82.20	49,900	82.20
17 Apr, 2013	73.10	75.90	71.70	75.25	15,000	75.25
16 Apr, 2013	73.00	74.00	70.25	73.15	15,000	73.15
15 Apr, 2013	75.00	75.00	71.05	72.80	14,800	72.80
12 Apr, 2013	76.40	77.45	68.60	76.00	75,900	76.00
11 Apr, 2013	64.00	77.20	63.20	76.60	66,100	76.60
10 Apr, 2013	61.55	67.00	59.75	64.35	118,100	64.35
9 Apr, 2013	61.95	61.95	57.70	59.40	22,400	59.40
8 Apr, 2013	61.25	63.00	60.00	60.05	63,700	60.05
5 Apr, 2013	60.10	61.85	60.10	60.50	14,600	60.50
4 Apr, 2013	61.30	63.00	60.70	61.05	12,100	61.05
3 Apr, 2013	63.00	64.00	62.00	63.00	7,700	63.00
2 Apr, 2013	60.65	65.00	57.00	62.80	142,200	62.80
1 Apr, 2013	60.00	60.00	58.05	59.75	68,800	59.75
29 Mar, 2013	59.30	59.30	59.30	59.30	0	59.30
28 Mar, 2013	56.90	59.30	56.05	59.30	43,700	59.30
27 Mar, 2013	56.30	56.30	56.30	56.30	0	56.30
26 Mar, 2013	58.50	58.50	56.05	56.30	13,200	56.30
25 Mar, 2013	57.50	58.95	55.80	57.05	85,800	57.05
22 Mar, 2013	57.10	58.65	54.00	56.35	266,500	56.35
21 Mar, 2013	59.00	59.40	56.60	58.90	16,100	58.90
20 Mar, 2013	57.80	58.40	56.10	58.00	22,200	58.00
19 Mar, 2013	59.00	59.00	56.40	57.30	10,500	57.30
18 Mar, 2013	58.50	59.20	56.20	58.05	88,600	58.05
15 Mar, 2013	59.25	59.65	57.45	58.85	9,900	58.85
14 Mar, 2013	59.50	59.50	58.50	58.50	11,600	58.50
13 Mar, 2013	57.20	58.90	57.05	58.75	10,600	58.75
12 Mar, 2013	58.00	59.40	57.30	58.50	13,100	58.50
11 Mar, 2013	58.80	58.80	54.25	57.80	285,500	57.80
8 Mar, 2013	60.80	60.80	58.70	58.95	20,300	58.95
7 Mar, 2013	59.75	61.10	59.00	59.00	69,100	59.00
6 Mar, 2013	59.20	60.00	59.00	59.75	58,200	59.75
5 Mar, 2013	58.60	61.00	58.60	59.20	9,100	59.20
4 Mar, 2013	58.00	61.50	57.05	61.30	18,000	61.30
1 Mar, 2013	60.00	60.95	58.00	58.60	9,200	58.60
28 Feb, 2013	60.10	62.65	58.15	59.85	41,000	59.85
27 Feb, 2013	59.40	61.85	54.65	60.65	29,100	60.65
26 Feb, 2013	62.70	62.70	58.60	59.90	47,500	59.90
25 Feb, 2013	61.55	63.70	59.45	59.55	21,500	59.55
22 Feb, 2013	60.00	62.75	60.00	61.50	58,700	61.50
21 Feb, 2013	64.00	64.00	61.00	61.80	11,400	61.80
20 Feb, 2013	62.00	63.90	60.60	61.50	10,700	61.50
19 Feb, 2013	62.00	62.65	60.75	61.10	700	61.10
18 Feb, 2013	63.85	63.85	60.30	60.85	4,200	60.85
15 Feb, 2013	61.00	61.70	60.25	60.80	4,800	60.80
* 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 SHRENUJ.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shrenuj & Company Ltd. (SHRENUJ.BO)