SPICEISL.BO Historical Prices | SPICE ISL AP(BSE INDONEXT) Stock

BSE

0.15% NSE

0.28%

Spice Islands Apparels Ltd. (SPICEISL.BO)

-BSE

15.00 0.00(0.00%) 23 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*
15 Mar, 2012	12.00	13.25	12.00	12.49	12,600	11.70
14 Mar, 2012	12.51	13.25	12.50	12.99	5,400	12.17
13 Mar, 2012	13.44	13.44	12.20	12.47	6,100	11.68
12 Mar, 2012	12.90	13.46	12.11	13.46	1,200	12.61
9 Mar, 2012	12.30	12.48	12.00	12.34	3,400	11.56
8 Mar, 2012	13.02	13.02	13.02	13.02	0	12.20
7 Mar, 2012	12.35	12.75	11.63	12.02	13,400	11.26
6 Mar, 2012	13.20	13.20	11.62	11.87	32,300	11.12
5 Mar, 2012	12.60	12.98	12.56	12.90	100	12.08
2 Mar, 2012	12.71	13.20	12.50	13.00	1,000	12.18
1 Mar, 2012	12.75	13.35	12.05	13.02	7,600	12.20
29 Feb, 2012	13.30	13.64	12.20	12.55	7,100	11.76
28 Feb, 2012	12.11	13.30	12.11	13.09	1,400	12.26
27 Feb, 2012	13.89	13.89	12.90	12.99	2,600	12.17
24 Feb, 2012	14.18	14.50	12.69	13.20	10,600	12.37
23 Feb, 2012	13.16	13.48	12.80	13.20	2,000	12.37
22 Feb, 2012	13.15	13.79	13.15	13.42	3,300	12.57
21 Feb, 2012	14.68	14.68	13.60	13.90	200	13.02
20 Feb, 2012	13.80	13.80	13.80	13.80	0	12.93
17 Feb, 2012	13.60	14.38	12.31	13.80	7,100	12.93
16 Feb, 2012	13.80	13.80	13.00	13.44	1,700	12.59
15 Feb, 2012	13.80	13.85	13.15	13.85	0	12.97
14 Feb, 2012	13.65	14.48	13.00	13.54	1,000	12.68
13 Feb, 2012	14.00	14.00	14.00	14.00	2,000	13.11
10 Feb, 2012	13.00	13.80	12.95	13.80	400	12.93
9 Feb, 2012	13.00	13.85	13.00	13.85	100	12.97
8 Feb, 2012	13.40	13.45	13.40	13.45	200	12.60
7 Feb, 2012	14.30	14.70	12.88	12.98	5,400	12.16
6 Feb, 2012	13.60	14.30	13.10	14.30	100	13.40
3 Feb, 2012	13.60	13.60	13.60	13.60	0	12.74
2 Feb, 2012	14.80	14.80	12.90	13.00	1,000	12.18
1 Feb, 2012	14.18	14.18	13.30	13.96	0	13.08
31 Jan, 2012	14.00	14.80	12.90	13.44	600	12.59
30 Jan, 2012	13.80	14.00	13.80	14.00	0	13.11
27 Jan, 2012	14.10	14.10	13.80	13.80	1,000	12.93
26 Jan, 2012	13.70	13.70	13.70	13.70	0	12.83
25 Jan, 2012	13.50	13.70	13.00	13.70	200	12.83
24 Jan, 2012	14.23	14.23	12.75	12.82	1,000	12.01
23 Jan, 2012	12.90	13.99	12.90	13.80	2,500	12.93
20 Jan, 2012	14.80	14.80	12.74	13.47	1,100	12.62
19 Jan, 2012	14.87	14.87	13.00	14.15	0	13.26
18 Jan, 2012	13.20	13.89	11.83	13.75	1,600	12.88
17 Jan, 2012	13.99	13.99	12.85	12.99	6,800	12.17
16 Jan, 2012	14.26	14.26	14.26	14.26	0	13.36
13 Jan, 2012	13.80	14.48	12.22	14.26	2,700	13.36
12 Jan, 2012	14.01	14.01	12.51	13.55	0	12.69
11 Jan, 2012	13.80	13.80	13.79	13.79	0	12.92
10 Jan, 2012	13.30	13.31	12.02	12.99	200	12.17
9 Jan, 2012	13.20	13.20	12.70	12.99	500	12.17
6 Jan, 2012	12.50	13.45	12.10	13.03	600	12.21
5 Jan, 2012	12.25	13.45	12.25	12.46	200	11.67
4 Jan, 2012	12.01	12.92	12.01	12.88	0	12.07
3 Jan, 2012	13.44	13.44	12.14	12.15	100	11.38
2 Jan, 2012	12.87	12.87	12.87	12.87	0	12.06
30 Dec, 2011	13.29	13.29	12.70	12.87	700	12.06
29 Dec, 2011	13.45	13.45	12.50	13.09	7,900	12.26
28 Dec, 2011	12.50	13.38	12.20	12.99	200	12.17
27 Dec, 2011	12.98	12.98	12.25	12.45	600	11.66
26 Dec, 2011	12.40	12.60	12.32	12.60	0	11.80
23 Dec, 2011	12.51	13.04	11.70	12.02	500	11.26
22 Dec, 2011	12.40	12.80	11.80	12.58	1,700	11.78
21 Dec, 2011	12.20	12.20	12.20	12.20	0	11.43
20 Dec, 2011	12.20	12.90	11.67	11.69	700	10.95
19 Dec, 2011	12.23	13.40	11.61	11.96	200	11.20
16 Dec, 2011	13.50	13.50	11.42	12.49	1,500	11.70
15 Dec, 2011	13.07	13.07	12.50	12.50	200	11.71
* 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 SPICEISL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Spice Islands Apparels Ltd. (SPICEISL.BO)