TULSYAN.BO Historical Prices | TULSYAN NEC(BSE INDONEXT) Stock

BSE

2.74% NSE

2.86%

Tulsyan Nec Ltd. (TULSYAN.BO)

-BSE

27.00 0.00(0.00%) 13 Jun 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
29 Mar, 2012	39.55	39.55	39.50	39.50	700	37.96
28 Mar, 2012	42.70	42.70	37.55	40.55	200	38.96
27 Mar, 2012	39.85	39.85	39.30	39.35	300	37.81
26 Mar, 2012	42.85	42.85	39.30	39.30	600	37.76
23 Mar, 2012	43.00	43.00	40.20	40.25	2,600	38.68
22 Mar, 2012	42.00	42.80	41.00	41.35	200	39.73
21 Mar, 2012	43.65	43.65	41.55	42.00	300	40.36
20 Mar, 2012	41.50	41.50	41.50	41.50	0	39.88
19 Mar, 2012	43.00	43.00	40.00	41.70	3,100	40.07
16 Mar, 2012	44.30	45.00	42.55	42.60	600	40.93
15 Mar, 2012	44.35	44.35	42.25	43.35	400	41.65
14 Mar, 2012	47.10	47.10	44.55	46.00	500	44.20
13 Mar, 2012	47.10	47.10	44.30	44.40	200	42.66
12 Mar, 2012	46.05	47.25	45.50	45.50	2,000	43.72
9 Mar, 2012	43.05	45.95	42.55	42.60	500	40.93
8 Mar, 2012	44.50	44.50	44.50	44.50	0	42.76
7 Mar, 2012	42.80	47.00	42.00	44.50	11,900	42.76
6 Mar, 2012	47.50	47.70	43.30	44.20	2,000	42.47
5 Mar, 2012	46.50	49.00	43.00	45.90	21,200	44.10
2 Mar, 2012	47.20	48.80	43.50	46.15	17,600	44.34
1 Mar, 2012	39.90	45.90	39.90	45.90	74,600	44.10
29 Feb, 2012	41.50	41.50	38.10	38.25	300	36.75
28 Feb, 2012	39.95	40.00	38.10	39.95	300	38.39
27 Feb, 2012	40.40	40.50	38.40	38.40	300	36.90
24 Feb, 2012	40.40	40.40	38.90	40.00	600	38.44
23 Feb, 2012	39.00	39.70	38.65	38.85	700	37.33
22 Feb, 2012	41.90	41.90	39.30	39.60	2,500	38.05
21 Feb, 2012	41.35	41.45	39.25	40.15	1,100	38.58
20 Feb, 2012	40.65	40.65	40.65	40.65	0	39.06
17 Feb, 2012	41.80	41.85	40.50	40.65	1,200	39.06
16 Feb, 2012	39.50	41.50	39.20	41.25	2,900	39.64
15 Feb, 2012	41.00	42.20	39.10	39.65	600	38.10
14 Feb, 2012	40.40	40.50	38.85	38.90	500	37.38
13 Feb, 2012	40.90	40.90	40.90	40.90	0	39.30
10 Feb, 2012	40.95	40.95	39.10	40.80	500	39.20
9 Feb, 2012	40.00	40.00	39.00	39.85	200	38.29
8 Feb, 2012	37.30	39.95	37.30	39.10	400	37.57
7 Feb, 2012	36.45	40.00	36.45	38.35	3,200	36.85
6 Feb, 2012	40.00	40.85	38.70	39.70	3,400	38.15
3 Feb, 2012	39.50	39.60	38.25	39.45	300	37.91
2 Feb, 2012	39.50	39.90	38.00	38.80	2,700	37.28
1 Feb, 2012	39.60	39.60	38.95	39.50	500	37.96
31 Jan, 2012	39.00	40.00	37.40	38.30	1,500	36.80
30 Jan, 2012	41.65	41.65	41.65	41.65	0	40.02
27 Jan, 2012	41.50	41.50	39.00	40.00	200	38.44
26 Jan, 2012	39.90	39.90	39.90	39.90	0	38.34
25 Jan, 2012	39.90	40.00	38.95	39.90	1,100	38.34
24 Jan, 2012	37.30	39.85	37.25	38.00	100	36.51
23 Jan, 2012	39.10	40.75	38.10	40.15	300	38.58
20 Jan, 2012	40.75	40.75	38.10	38.95	2,500	37.43
19 Jan, 2012	36.25	36.45	36.10	36.10	400	34.69
18 Jan, 2012	35.90	40.00	35.90	36.80	2,200	35.36
17 Jan, 2012	37.50	38.95	37.50	38.00	300	36.51
16 Jan, 2012	38.95	39.00	36.00	38.95	600	37.43
13 Jan, 2012	40.50	40.50	37.50	38.05	500	36.56
12 Jan, 2012	37.60	38.10	37.60	38.10	0	36.61
11 Jan, 2012	39.00	42.45	38.00	39.05	300	37.52
10 Jan, 2012	38.55	38.95	38.00	38.65	100	37.14
9 Jan, 2012	38.95	38.95	37.00	37.00	2,400	35.55
6 Jan, 2012	37.80	37.80	37.00	37.50	10,200	36.03
5 Jan, 2012	36.30	36.35	31.30	32.45	500	31.18
4 Jan, 2012	33.00	33.10	32.00	32.40	300	31.13
3 Jan, 2012	31.05	32.00	31.05	31.95	200	30.70
2 Jan, 2012	33.00	33.00	32.75	32.75	0	31.47
30 Dec, 2011	32.70	32.70	31.95	31.95	0	30.70
29 Dec, 2011	32.60	32.60	32.60	32.60	0	31.32
* 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 TULSYAN.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tulsyan Nec Ltd. (TULSYAN.BO)