SIMPLEXCA.BO Historical Prices | SIMPLEX CAST Stock

BSE

0.19% NSE

0.28%

Simplex Castings Ltd. (SIMPLEXCA.BO)

-BSE

50.05 0.00(0.00%) 16 May 3:15PM

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	50.05	50.05	50.05	50.05	0	50.05
16 May, 2013	45.80	50.05	45.80	50.05	4,500	50.05
15 May, 2013	47.75	47.75	47.75	47.75	1,100	47.75
14 May, 2013	46.70	49.90	46.70	49.90	300	49.90
13 May, 2013	49.00	49.00	49.00	49.00	1,500	49.00
10 May, 2013	46.40	49.00	46.40	48.95	2,800	48.95
9 May, 2013	48.25	48.25	48.25	48.25	0	48.25
8 May, 2013	49.00	49.00	49.00	49.00	400	49.00
7 May, 2013	47.00	48.20	46.10	48.20	500	48.20
6 May, 2013	47.15	47.50	47.10	47.50	1,600	47.50
3 May, 2013	47.15	48.00	47.15	48.00	200	48.00
2 May, 2013	47.20	47.60	47.05	47.60	700	47.60
1 May, 2013	48.60	48.60	48.60	48.60	0	48.60
30 Apr, 2013	47.55	48.60	47.55	48.60	800	48.60
29 Apr, 2013	47.00	50.00	47.00	50.00	1,700	50.00
26 Apr, 2013	48.00	48.00	46.00	47.50	2,700	47.50
25 Apr, 2013	43.00	43.00	43.00	43.00	1,000	43.00
24 Apr, 2013	41.50	41.50	41.50	41.50	0	41.50
23 Apr, 2013	41.50	41.50	41.50	41.50	0	41.50
22 Apr, 2013	42.00	42.05	41.15	41.40	1,100	41.40
19 Apr, 2013	44.00	44.00	44.00	44.00	0	44.00
18 Apr, 2013	42.00	44.00	42.00	44.00	1,700	44.00
17 Apr, 2013	40.50	42.00	40.50	42.00	0	42.00
16 Apr, 2013	43.95	43.95	42.70	42.70	300	42.70
15 Apr, 2013	43.95	43.95	43.95	43.95	0	43.95
12 Apr, 2013	41.00	41.00	41.00	41.00	0	41.00
11 Apr, 2013	41.00	41.00	41.00	41.00	0	41.00
10 Apr, 2013	41.55	41.55	41.00	41.00	400	41.00
9 Apr, 2013	41.50	44.00	41.50	44.00	100	44.00
8 Apr, 2013	44.00	44.00	44.00	44.00	700	44.00
5 Apr, 2013	44.00	44.00	41.70	42.35	900	42.35
4 Apr, 2013	47.90	47.90	43.00	43.15	3,700	43.15
3 Apr, 2013	46.55	47.85	46.00	47.85	100	47.85
2 Apr, 2013	47.95	47.95	47.95	47.95	0	47.95
1 Apr, 2013	46.20	46.90	45.10	45.70	500	45.70
29 Mar, 2013	48.05	48.05	48.05	48.05	0	48.05
28 Mar, 2013	46.00	51.90	46.00	48.05	100	48.05
27 Mar, 2013	45.75	45.75	45.75	45.75	0	45.75
26 Mar, 2013	45.05	47.25	45.05	45.75	100	45.75
25 Mar, 2013	47.90	47.90	47.00	47.70	1,900	47.70
22 Mar, 2013	47.00	47.00	46.50	46.50	0	46.50
21 Mar, 2013	47.80	48.00	44.10	47.65	700	47.65
20 Mar, 2013	48.10	48.10	48.10	48.10	200	48.10
19 Mar, 2013	47.80	47.80	47.80	47.80	200	47.80
18 Mar, 2013	47.85	47.85	47.60	47.60	700	47.60
15 Mar, 2013	51.80	51.80	47.70	49.00	1,900	49.00
14 Mar, 2013	47.80	48.00	47.80	48.00	100	48.00
13 Mar, 2013	50.00	50.00	47.80	47.80	200	47.80
12 Mar, 2013	48.50	48.50	48.00	48.00	400	48.00
11 Mar, 2013	49.50	49.50	49.00	49.00	600	49.00
8 Mar, 2013	48.25	50.50	48.25	50.50	400	50.50
7 Mar, 2013	47.85	49.90	47.85	48.75	1,300	48.75
6 Mar, 2013	48.00	48.35	48.00	48.30	200	48.30
5 Mar, 2013	47.60	47.60	47.60	47.60	0	47.60
4 Mar, 2013	48.00	48.00	48.00	48.00	0	48.00
1 Mar, 2013	47.05	50.75	47.05	48.00	200	48.00
28 Feb, 2013	51.00	51.00	48.00	49.10	600	49.10
27 Feb, 2013	48.00	55.00	47.95	51.05	5,800	51.05
26 Feb, 2013	48.60	50.85	47.50	48.15	800	48.15
25 Feb, 2013	49.50	51.45	48.50	49.85	900	49.85
22 Feb, 2013	51.95	51.95	49.10	49.20	200	49.20
21 Feb, 2013	49.20	51.80	49.00	49.20	1,700	49.20
20 Feb, 2013	50.00	51.90	49.50	51.85	500	51.85
19 Feb, 2013	49.00	51.50	49.00	51.45	100	51.45
18 Feb, 2013	50.00	50.00	48.50	48.50	200	48.50
15 Feb, 2013	49.55	51.80	48.00	48.50	500	48.50
* 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 SIMPLEXCA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Simplex Castings Ltd. (SIMPLEXCA.BO)