SURYNGRF.BO Historical Prices | SURYAN FIN L Stock

BSE

0.25% NSE

0.32%

Suryanagri Finlease Limited (SURYNGRF.BO)

-BSE

24.70 0.00(0.00%) 21 May 11:31AM

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	24.85	24.85	24.70	24.70	200	24.70
20 May, 2013	23.70	23.70	23.70	23.70	0	23.70
17 May, 2013	23.70	23.70	23.70	23.70	500	23.70
16 May, 2013	22.60	22.60	22.60	22.60	300	22.60
15 May, 2013	23.25	23.25	21.10	21.60	2,300	21.60
14 May, 2013	24.40	24.40	22.10	22.15	46,300	22.15
13 May, 2013	23.25	23.25	23.25	23.25	100	23.25
10 May, 2013	21.10	21.10	21.10	21.10	0	21.10
9 May, 2013	20.10	20.10	20.10	20.10	0	20.10
8 May, 2013	21.05	21.05	21.05	21.05	0	21.05
7 May, 2013	18.15	20.05	18.15	20.05	0	20.05
6 May, 2013	17.30	19.10	17.30	19.10	5,800	19.10
3 May, 2013	18.20	18.20	18.20	18.20	0	18.20
2 May, 2013	19.95	19.95	18.20	18.20	100	18.20
1 May, 2013	19.00	19.00	19.00	19.00	0	19.00
30 Apr, 2013	18.15	19.05	18.15	19.00	600	19.00
29 Apr, 2013	19.05	19.10	19.05	19.10	2,600	19.10
26 Apr, 2013	19.10	20.00	19.10	20.00	38,000	20.00
25 Apr, 2013	20.00	20.00	20.00	20.00	0	20.00
24 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
23 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
22 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
19 Apr, 2013	21.00	21.00	21.00	21.00	0	21.00
18 Apr, 2013	21.95	21.95	21.00	21.00	200	21.00
17 Apr, 2013	23.10	23.10	21.95	21.95	400	21.95
16 Apr, 2013	23.10	23.10	23.10	23.10	0	23.10
15 Apr, 2013	23.10	23.10	23.05	23.10	300	23.10
12 Apr, 2013	23.70	24.90	23.70	23.75	1,600	23.75
11 Apr, 2013	24.95	24.95	24.90	24.90	300	24.90
10 Apr, 2013	25.85	26.80	25.80	26.00	2,600	26.00
9 Apr, 2013	27.05	27.05	26.95	26.95	700	26.95
8 Apr, 2013	28.15	28.25	28.15	28.25	900	28.25
5 Apr, 2013	29.50	32.45	29.45	29.60	2,100	29.60
4 Apr, 2013	31.00	31.00	30.90	30.95	1,300	30.95
3 Apr, 2013	32.50	32.50	32.50	32.50	400	32.50
2 Apr, 2013	33.50	33.50	33.50	33.50	1,000	33.50
1 Apr, 2013	35.00	36.00	34.00	34.70	7,300	34.70
29 Mar, 2013	35.65	35.65	35.65	35.65	0	35.65
28 Mar, 2013	36.20	37.20	35.65	35.65	80,200	35.65
27 Mar, 2013	35.65	35.65	35.65	35.65	0	35.65
26 Mar, 2013	35.00	35.75	35.00	35.65	127,000	35.65
25 Mar, 2013	32.50	34.45	32.50	34.05	3,900	34.05
22 Mar, 2013	31.65	32.85	31.65	32.85	4,400	32.85
21 Mar, 2013	30.50	31.30	30.00	31.30	10,900	31.30
20 Mar, 2013	29.85	29.85	29.85	29.85	2,100	29.85
19 Mar, 2013	31.40	31.40	31.40	31.40	100	31.40
18 Mar, 2013	33.25	33.25	32.95	33.00	1,300	33.00
15 Mar, 2013	32.45	32.45	31.90	32.40	3,500	32.40
14 Mar, 2013	33.00	33.30	31.20	31.20	1,500	31.20
13 Mar, 2013	31.00	32.80	31.00	32.80	800	32.80
12 Mar, 2013	29.95	31.40	29.95	31.40	1,100	31.40
11 Mar, 2013	29.95	29.95	29.95	29.95	1,200	29.95
8 Mar, 2013	28.00	28.60	27.25	28.55	4,200	28.55
7 Mar, 2013	25.00	27.30	25.00	27.25	4,100	27.25
6 Mar, 2013	25.10	26.00	25.10	26.00	1,600	26.00
5 Mar, 2013	25.50	25.50	25.50	25.50	5,000	25.50
4 Mar, 2013	24.10	25.00	24.10	25.00	14,400	25.00
1 Mar, 2013	25.15	25.15	24.25	24.55	10,600	24.55
28 Feb, 2013	24.35	25.20	24.35	24.70	2,600	24.70
27 Feb, 2013	24.80	24.80	24.80	24.80	1,800	24.80
26 Feb, 2013	26.25	26.25	25.30	25.30	33,900	25.30
25 Feb, 2013	26.70	26.80	25.80	25.80	2,000	25.80
22 Feb, 2013	26.00	26.30	26.00	26.30	2,100	26.30
21 Feb, 2013	25.80	25.80	24.80	25.80	153,300	25.80
20 Feb, 2013	25.00	25.80	24.80	25.30	55,500	25.30
19 Feb, 2013	25.25	26.25	25.25	25.30	16,200	25.30
* 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 SURYNGRF.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Suryanagri Finlease Limited (SURYNGRF.BO)