SYMPHONY.BO Historical Prices | SYMPHONY Stock

BSE

0.15% NSE

0.28%

Symphony Ltd. (SYMPHONY.BO)

-BSE

325.00 0.40(0.12%) 24 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	333.45	335.80	320.00	325.40	3,200	325.40
22 May, 2013	336.00	343.00	332.00	334.15	2,300	334.15
21 May, 2013	335.00	339.95	333.70	334.95	300	334.95
20 May, 2013	338.00	340.95	334.00	335.05	900	335.05
17 May, 2013	343.00	343.00	335.00	336.20	1,300	336.20
16 May, 2013	346.70	350.45	336.00	338.10	9,300	338.10
15 May, 2013	341.05	347.80	337.00	344.25	4,900	344.25
14 May, 2013	333.00	345.00	327.50	343.00	3,800	343.00
13 May, 2013	332.50	338.00	328.30	329.80	2,600	329.80
10 May, 2013	345.00	345.00	333.60	338.25	1,800	338.25
9 May, 2013	350.00	351.00	342.50	343.25	3,000	343.25
8 May, 2013	350.00	353.80	346.00	347.90	900	347.90
7 May, 2013	352.00	359.90	345.60	346.65	3,400	346.65
6 May, 2013	351.00	355.90	346.20	348.55	2,000	348.55
3 May, 2013	361.05	361.05	350.50	352.15	5,200	352.15
2 May, 2013	365.00	374.00	355.00	363.80	10,400	363.80
1 May, 2013	373.05	373.05	373.05	373.05	0	373.05
30 Apr, 2013	364.00	381.80	364.00	373.05	24,300	373.05
29 Apr, 2013	364.00	365.00	358.50	359.00	2,200	359.00
26 Apr, 2013	360.95	374.00	360.95	363.15	22,300	363.15
25 Apr, 2013	360.00	364.90	351.10	357.80	19,100	357.80
24 Apr, 2013	353.60	353.60	353.60	353.60	0	353.60
23 Apr, 2013	351.00	361.65	347.05	353.60	7,500	353.60
22 Apr, 2013	356.60	356.60	348.00	353.85	3,300	353.85
19 Apr, 2013	349.55	349.55	349.55	349.55	0	349.55
18 Apr, 2013	352.55	357.00	347.00	349.55	4,400	349.55
17 Apr, 2013	350.00	363.00	346.25	351.25	16,300	351.25
16 Apr, 2013	347.50	364.90	338.10	344.95	10,100	344.95
15 Apr, 2013	355.00	358.40	340.10	343.35	7,200	343.35
12 Apr, 2013	358.00	365.90	349.90	352.95	2,400	352.95
11 Apr, 2013	365.90	365.90	356.50	362.60	1,000	362.60
10 Apr, 2013	364.00	367.00	353.10	357.85	2,500	357.85
9 Apr, 2013	375.85	375.95	362.20	362.65	600	362.65
8 Apr, 2013	369.80	384.65	363.35	366.85	40,000	366.85
5 Apr, 2013	379.90	379.90	360.15	362.20	1,000	362.20
4 Apr, 2013	373.00	383.95	365.00	369.25	1,900	369.25
3 Apr, 2013	380.80	392.00	371.20	373.70	18,600	373.70
2 Apr, 2013	370.10	383.00	370.10	377.55	5,100	377.55
1 Apr, 2013	363.00	373.00	363.00	370.25	6,400	370.25
29 Mar, 2013	360.40	360.40	360.40	360.40	0	360.40
28 Mar, 2013	355.00	376.00	354.20	360.40	206,600	360.40
27 Mar, 2013	359.30	359.30	359.30	359.30	0	359.30
26 Mar, 2013	361.50	364.90	356.00	359.30	900	359.30
25 Mar, 2013	356.00	372.80	355.00	361.90	6,000	361.90
22 Mar, 2013	354.40	368.95	343.00	351.80	8,300	351.80
21 Mar, 2013	356.80	365.85	352.00	357.25	2,000	357.25
20 Mar, 2013	366.30	370.00	353.60	356.20	2,200	356.20
19 Mar, 2013	390.00	390.00	358.00	368.20	2,500	368.20
18 Mar, 2013	378.00	378.00	372.00	375.75	700	375.75
15 Mar, 2013	393.90	394.40	380.00	383.65	2,700	383.65
14 Mar, 2013	397.00	400.00	390.10	391.60	2,800	391.60
13 Mar, 2013	395.15	405.00	378.20	395.50	8,900	395.50
12 Mar, 2013	402.65	414.70	390.00	395.30	17,100	395.30
11 Mar, 2013	385.00	404.00	380.20	398.70	23,700	398.70
8 Mar, 2013	368.00	410.20	368.00	379.25	37,400	379.25
7 Mar, 2013	370.00	374.90	362.65	365.00	1,800	365.00
6 Mar, 2013	371.90	374.40	366.00	371.60	3,300	371.60
5 Mar, 2013	366.20	371.35	365.00	370.55	400	370.55
4 Mar, 2013	368.70	370.00	368.00	368.80	500	368.80
1 Mar, 2013	367.00	372.00	361.00	370.00	1,800	370.00
28 Feb, 2013	373.00	373.00	367.05	368.30	3,000	368.30
27 Feb, 2013	358.75	370.00	358.00	369.00	1,500	369.00
26 Feb, 2013	360.00	361.85	356.00	361.60	3,900	361.60
25 Feb, 2013	365.45	374.00	360.00	361.75	700	361.75
22 Feb, 2013	354.00	372.80	351.00	369.30	4,300	369.30
21 Feb, 2013	357.50	358.00	352.00	354.25	1,200	354.25
* 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 SYMPHONY.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Symphony Ltd. (SYMPHONY.BO)