SWASTIKA.BO Historical Prices | SWASTIK INV Stock

BSE

0.25% NSE

0.32%

Swastika Investsmart Ltd (SWASTIKA.BO)

-BSE

54.85 2.60(4.98%) 22 May 12:16PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	54.85	54.85	54.85	54.85	0	54.85
21 May, 2013	52.25	52.25	52.25	52.25	0	52.25
20 May, 2013	53.00	55.05	53.00	54.95	500	54.95
17 May, 2013	52.50	52.50	52.50	52.50	0	52.50
16 May, 2013	50.00	50.00	50.00	50.00	0	50.00
15 May, 2013	49.10	50.00	49.10	50.00	0	50.00
14 May, 2013	49.10	49.10	49.10	49.10	0	49.10
13 May, 2013	47.80	47.80	47.80	47.80	0	47.80
10 May, 2013	45.60	45.60	45.60	45.60	0	45.60
9 May, 2013	45.60	45.60	45.60	45.60	0	45.60
8 May, 2013	47.95	47.95	47.95	47.95	0	47.95
7 May, 2013	50.00	50.00	45.70	45.70	0	45.70
6 May, 2013	48.00	48.00	48.00	48.00	0	48.00
3 May, 2013	46.30	46.30	46.30	46.30	0	46.30
2 May, 2013	44.10	44.10	44.10	44.10	0	44.10
1 May, 2013	42.00	42.00	42.00	42.00	0	42.00
30 Apr, 2013	42.00	42.00	42.00	42.00	0	42.00
29 Apr, 2013	40.00	40.00	40.00	40.00	0	40.00
26 Apr, 2013	40.00	40.00	40.00	40.00	0	40.00
25 Apr, 2013	40.00	40.00	40.00	40.00	0	40.00
24 Apr, 2013	41.95	41.95	41.95	41.95	0	41.95
23 Apr, 2013	41.95	41.95	41.95	41.95	0	41.95
22 Apr, 2013	42.00	42.00	42.00	42.00	0	42.00
19 Apr, 2013	40.45	40.45	40.45	40.45	0	40.45
18 Apr, 2013	40.45	40.45	40.45	40.45	0	40.45
17 Apr, 2013	40.45	40.45	40.45	40.45	0	40.45
16 Apr, 2013	38.55	38.55	38.55	38.55	0	38.55
15 Apr, 2013	36.75	36.75	36.75	36.75	0	36.75
12 Apr, 2013	35.00	35.00	35.00	35.00	0	35.00
11 Apr, 2013	34.50	34.50	34.50	34.50	0	34.50
10 Apr, 2013	32.90	32.90	32.90	32.90	0	32.90
9 Apr, 2013	31.45	31.45	31.35	30.00	0	30.00
8 Apr, 2013	30.00	30.00	30.00	30.00	0	30.00
5 Apr, 2013	28.80	28.80	28.75	28.75	0	28.75
4 Apr, 2013	27.55	27.55	25.00	27.50	14,400	27.50
3 Apr, 2013	26.25	26.25	26.25	26.25	0	26.25
2 Apr, 2013	26.50	26.50	26.25	26.25	500	26.25
1 Apr, 2013	27.60	27.60	27.60	27.60	0	27.60
29 Mar, 2013	29.05	29.05	29.05	29.05	0	29.05
28 Mar, 2013	29.05	29.05	29.05	29.05	100	29.05
27 Mar, 2013	30.55	30.55	30.55	30.55	0	30.55
26 Mar, 2013	30.55	30.55	30.55	30.55	0	30.55
25 Mar, 2013	32.15	32.15	32.15	32.15	100	32.15
22 Mar, 2013	33.45	33.45	30.75	30.75	100	30.75
21 Mar, 2013	33.25	33.25	32.35	32.35	300	32.35
20 Mar, 2013	34.00	34.00	34.00	34.00	0	34.00
19 Mar, 2013	33.95	33.95	33.95	33.95	100	33.95
18 Mar, 2013	34.05	34.05	34.05	34.05	0	34.05
15 Mar, 2013	38.60	38.60	35.50	35.80	800	35.80
14 Mar, 2013	36.85	36.85	36.85	36.85	100	36.85
13 Mar, 2013	34.25	35.15	34.25	35.15	100	35.15
12 Mar, 2013	35.95	35.95	35.95	35.95	100	35.95
11 Mar, 2013	35.50	36.95	35.50	36.95	100	36.95
8 Mar, 2013	39.70	39.70	36.95	37.00	100	37.00
7 Mar, 2013	34.75	37.95	34.75	37.95	100	37.95
6 Mar, 2013	36.50	36.50	36.50	36.50	100	36.50
5 Mar, 2013	38.50	38.50	34.95	34.95	0	34.95
4 Mar, 2013	40.00	40.00	36.55	36.75	0	36.75
1 Mar, 2013	39.95	39.95	36.80	38.45	100	38.45
28 Feb, 2013	42.10	42.10	38.35	38.35	0	38.35
27 Feb, 2013	40.35	40.35	40.35	40.35	0	40.35
26 Feb, 2013	39.05	39.05	39.05	39.05	100	39.05
25 Feb, 2013	37.60	37.60	37.60	37.60	0	37.60
22 Feb, 2013	40.80	40.80	37.55	37.60	0	37.60
21 Feb, 2013	41.80	41.80	39.50	39.50	0	39.50
20 Feb, 2013	40.85	41.55	39.90	41.55	100	41.55
* 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 SWASTIKA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Swastika Investsmart Ltd (SWASTIKA.BO)