SUNSHIEL.BO Historical Prices | SUNSHIELD CH Stock

BSE

0.49% NSE

0.60%

Sunshield Chemicals Limited (SUNSHIEL.BO)

-BSE

48.00 0.00(0.00%) 2:46PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	49.95	50.00	48.00	48.00	300	48.00
20 May, 2013	50.00	50.00	50.00	50.00	0	50.00
17 May, 2013	50.05	50.05	50.00	50.00	400	50.00
16 May, 2013	50.10	50.10	50.10	50.10	100	50.10
15 May, 2013	50.00	50.10	50.00	50.10	300	50.10
14 May, 2013	50.50	50.50	49.00	50.00	1,800	50.00
13 May, 2013	51.50	51.50	51.50	51.50	1,500	51.50
10 May, 2013	51.00	51.35	51.00	51.35	200	51.35
9 May, 2013	50.40	53.00	50.40	51.00	600	51.00
8 May, 2013	52.35	52.35	52.35	52.35	900	52.35
7 May, 2013	52.50	52.50	50.10	50.10	1,600	50.10
6 May, 2013	52.00	52.00	52.00	52.00	0	52.00
3 May, 2013	52.35	52.35	52.00	52.00	1,200	52.00
2 May, 2013	52.25	52.50	52.00	52.50	700	52.50
1 May, 2013	52.50	52.50	52.50	52.50	0	52.50
30 Apr, 2013	52.10	54.00	52.10	52.50	700	52.50
29 Apr, 2013	52.00	52.05	52.00	52.05	300	52.05
26 Apr, 2013	52.20	53.00	52.00	53.00	1,600	53.00
25 Apr, 2013	51.20	52.85	51.00	51.00	2,000	51.00
24 Apr, 2013	52.75	52.75	52.75	52.75	0	52.75
23 Apr, 2013	48.75	52.75	48.75	52.75	900	52.75
22 Apr, 2013	48.10	49.25	48.10	49.25	500	49.25
19 Apr, 2013	52.00	52.00	52.00	52.00	0	52.00
18 Apr, 2013	52.00	52.00	52.00	52.00	1,000	52.00
17 Apr, 2013	51.95	52.00	50.00	50.00	900	50.00
16 Apr, 2013	45.25	49.35	45.25	49.35	900	49.35
15 Apr, 2013	43.00	44.90	42.85	44.90	1,100	44.90
12 Apr, 2013	45.00	45.00	43.60	45.00	900	45.00
11 Apr, 2013	47.00	48.00	46.70	46.70	1,400	46.70
10 Apr, 2013	50.00	51.70	50.00	51.70	1,000	51.70
9 Apr, 2013	50.05	50.05	50.05	50.05	0	50.05
8 Apr, 2013	50.05	50.05	50.05	50.05	0	50.05
5 Apr, 2013	53.50	53.50	50.00	50.05	2,300	50.05
4 Apr, 2013	54.00	54.00	53.00	53.00	0	53.00
3 Apr, 2013	53.00	56.90	53.00	53.30	1,000	53.30
2 Apr, 2013	53.00	57.00	53.00	53.25	3,000	53.25
1 Apr, 2013	52.00	54.20	52.00	54.10	0	54.10
29 Mar, 2013	51.40	51.40	51.40	51.40	0	51.40
28 Mar, 2013	51.40	52.70	51.40	51.40	300	51.40
27 Mar, 2013	51.40	51.40	51.40	51.40	0	51.40
26 Mar, 2013	53.00	53.00	49.00	51.40	2,000	51.40
25 Mar, 2013	55.20	57.90	52.00	53.05	600	53.05
22 Mar, 2013	58.05	60.00	52.00	54.15	2,800	54.15
21 Mar, 2013	59.50	59.50	56.00	56.20	700	56.20
20 Mar, 2013	56.10	60.00	56.00	58.90	600	58.90
19 Mar, 2013	59.50	59.50	57.00	57.00	1,000	57.00
18 Mar, 2013	60.00	60.00	57.15	59.15	300	59.15
15 Mar, 2013	61.00	61.00	59.00	59.90	1,400	59.90
14 Mar, 2013	59.10	60.85	57.90	58.00	200	58.00
13 Mar, 2013	57.25	60.00	57.00	57.15	1,100	57.15
12 Mar, 2013	62.95	62.95	58.10	59.40	500	59.40
11 Mar, 2013	60.10	61.75	58.50	58.65	2,400	58.65
8 Mar, 2013	64.95	64.95	61.00	61.05	1,100	61.05
7 Mar, 2013	61.00	63.45	59.00	60.25	2,400	60.25
6 Mar, 2013	58.55	60.90	58.50	60.75	300	60.75
5 Mar, 2013	58.35	60.05	58.30	60.00	6,000	60.00
4 Mar, 2013	57.50	62.85	57.50	58.10	7,100	58.10
1 Mar, 2013	59.10	60.00	58.60	60.00	11,100	60.00
28 Feb, 2013	62.20	62.20	59.25	59.90	2,800	59.90
27 Feb, 2013	57.25	62.40	57.20	59.95	4,000	59.95
26 Feb, 2013	60.25	61.25	60.00	60.00	4,000	60.00
25 Feb, 2013	61.10	63.20	61.10	61.10	1,400	61.10
22 Feb, 2013	60.00	62.90	60.00	61.10	4,700	61.10
21 Feb, 2013	62.95	62.95	59.80	60.10	7,700	60.10
20 Feb, 2013	63.00	63.00	61.60	62.00	200	62.00
19 Feb, 2013	63.50	63.50	61.00	62.90	0	62.90
* 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 SUNSHIEL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sunshield Chemicals Limited (SUNSHIEL.BO)