SPANCO.BO Historical Prices | SPANCO Stock

BSE

0.12% NSE 0.00%

Spanco Telesystems & Solutions Ltd. (SPANCO.BO)

-BSE

7.70 0.11(1.41%) 19 Jun 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 Feb, 2007	215.50	218.80	211.20	214.50	66,400	208.74
20 Feb, 2007	222.20	222.40	215.60	216.25	73,800	210.45
19 Feb, 2007	215.00	231.00	215.00	219.60	401,600	213.71
15 Feb, 2007	202.70	216.00	201.00	210.80	79,100	205.14
14 Feb, 2007	192.50	206.00	185.00	205.00	95,600	199.50
13 Feb, 2007	194.00	205.00	191.50	198.15	92,900	192.83
12 Feb, 2007	205.00	205.00	183.00	198.40	239,500	193.07
9 Feb, 2007	219.50	219.90	204.00	205.80	142,400	200.28
8 Feb, 2007	219.40	223.00	214.10	218.00	227,500	212.15
7 Feb, 2007	219.00	222.40	215.10	217.80	195,800	211.95
6 Feb, 2007	221.45	224.80	214.00	217.60	531,500	211.76
5 Feb, 2007	203.70	221.90	203.70	219.60	633,500	213.71
2 Feb, 2007	202.00	209.00	200.20	202.05	125,300	196.63
1 Feb, 2007	201.20	202.75	198.20	200.00	26,200	194.63
31 Jan, 2007	201.00	205.50	198.50	200.95	38,500	195.56
29 Jan, 2007	204.25	204.25	197.10	201.25	30,500	195.85
25 Jan, 2007	203.30	205.00	202.00	203.20	35,600	197.75
24 Jan, 2007	203.00	208.00	202.05	202.35	67,800	196.92
23 Jan, 2007	205.00	205.50	200.00	201.85	41,700	196.43
22 Jan, 2007	202.50	207.95	201.95	204.95	91,800	199.45
19 Jan, 2007	205.00	210.70	198.00	201.25	68,600	195.85
18 Jan, 2007	206.00	212.00	200.10	203.45	162,300	197.99
17 Jan, 2007	206.00	206.10	200.20	205.35	41,500	199.84
16 Jan, 2007	210.00	211.00	202.55	204.30	40,800	198.82
15 Jan, 2007	206.40	214.00	203.90	208.80	114,300	203.20
12 Jan, 2007	204.70	210.90	203.00	204.55	110,900	199.06
11 Jan, 2007	205.00	207.70	201.75	203.05	65,200	197.60
10 Jan, 2007	204.40	209.00	201.00	203.45	380,300	197.99
9 Jan, 2007	214.00	215.45	201.20	203.40	175,700	197.94
8 Jan, 2007	197.30	213.00	194.10	208.85	269,100	203.24
5 Jan, 2007	201.80	205.00	195.05	195.80	200,200	190.54
4 Jan, 2007	192.45	207.00	190.50	200.80	341,400	195.41
3 Jan, 2007	196.00	196.00	188.50	190.35	146,400	185.24
2 Jan, 2007	197.70	197.70	185.50	187.60	157,400	182.56
29 Dec, 2006	186.00	199.65	183.00	194.30	417,700	189.08
28 Dec, 2006	186.40	190.20	182.50	184.35	121,400	179.40
27 Dec, 2006	174.35	190.00	174.25	184.85	365,400	179.89
26 Dec, 2006	174.40	177.90	171.80	172.60	35,800	167.97
22 Dec, 2006	178.00	178.75	172.00	173.40	23,900	168.75
21 Dec, 2006	176.40	181.50	175.15	176.25	46,300	171.52
20 Dec, 2006	176.40	183.00	173.50	174.65	51,200	169.96
19 Dec, 2006	181.75	185.00	171.20	174.60	81,200	169.91
18 Dec, 2006	185.00	186.00	177.75	179.55	112,800	174.73
15 Dec, 2006	168.70	186.75	168.70	184.45	411,800	179.50
14 Dec, 2006	166.25	172.70	166.15	167.70	25,800	163.20
13 Dec, 2006	158.80	171.25	151.75	168.50	75,300	163.98
12 Dec, 2006	167.05	175.00	149.00	154.40	46,400	150.26
11 Dec, 2006	178.00	179.00	167.50	168.00	38,200	163.49
8 Dec, 2006	177.70	181.90	175.00	177.10	150,700	172.35
7 Dec, 2006	180.00	180.00	175.00	175.80	43,600	171.08
6 Dec, 2006	186.75	187.00	174.00	177.30	122,800	172.54
5 Dec, 2006	185.00	192.00	184.65	187.10	199,500	182.08
4 Dec, 2006	177.15	184.90	177.15	183.80	152,600	178.87
1 Dec, 2006	172.50	180.00	170.05	176.30	75,400	171.57
30 Nov, 2006	170.30	174.50	170.00	171.30	46,100	166.70
29 Nov, 2006	173.00	175.40	168.10	168.60	32,000	164.07
28 Nov, 2006	167.80	175.90	166.00	170.75	72,300	166.17
27 Nov, 2006	169.90	171.00	167.00	168.25	55,300	163.73
24 Nov, 2006	171.50	172.00	167.00	167.35	26,300	162.86
23 Nov, 2006	174.80	176.00	169.00	170.30	25,100	165.73
22 Nov, 2006	172.60	175.00	170.00	174.20	46,800	169.52
21 Nov, 2006	170.45	174.85	169.15	172.25	57,300	167.63
20 Nov, 2006	181.00	181.00	164.25	168.35	69,500	163.83
17 Nov, 2006	180.50	180.50	170.00	170.75	46,800	166.17
16 Nov, 2006	182.00	182.55	175.10	179.15	119,600	174.34
15 Nov, 2006	179.30	182.50	178.00	180.00	85,500	175.17
* 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 SPANCO.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Spanco Telesystems & Solutions Ltd. (SPANCO.BO)