ULTRAMAR.BO Historical Prices | ULTRAMAR PIG (BSE INDONEXT) Stock

BSE

0.19% NSE

0.28%

Ultramarine & Pigments Ltd. (ULTRAMAR.BO)

-BSE

57.80 0.20(0.34%) 17 May 2:55PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	56.75	58.75	56.75	57.80	600	57.80
16 May, 2013	58.00	58.00	57.00	58.00	1,700	58.00
15 May, 2013	60.35	60.35	55.00	55.20	9,700	55.20
14 May, 2013	57.00	58.00	56.25	58.00	1,500	58.00
13 May, 2013	58.00	58.70	57.20	57.35	900	57.35
10 May, 2013	59.50	60.00	57.70	58.05	2,700	58.05
9 May, 2013	59.00	60.00	59.00	59.65	1,500	59.65
8 May, 2013	59.30	60.00	58.05	59.00	2,300	59.00
7 May, 2013	57.60	59.00	57.60	58.55	800	58.55
6 May, 2013	58.95	58.95	57.60	58.00	800	58.00
3 May, 2013	57.65	59.40	57.65	58.85	700	58.85
2 May, 2013	58.50	58.60	57.25	57.80	16,900	57.80
1 May, 2013	59.05	59.05	59.05	59.05	0	59.05
30 Apr, 2013	61.85	61.85	58.55	59.05	700	59.05
29 Apr, 2013	59.90	59.90	58.90	58.90	1,100	58.90
26 Apr, 2013	58.85	59.30	58.85	59.00	1,200	59.00
25 Apr, 2013	59.35	60.00	58.70	59.00	3,100	59.00
24 Apr, 2013	59.45	59.45	59.45	59.45	0	59.45
23 Apr, 2013	60.00	60.25	59.45	59.45	7,100	59.45
22 Apr, 2013	59.60	60.80	59.50	59.95	6,000	59.95
19 Apr, 2013	61.05	61.05	61.05	61.05	0	61.05
18 Apr, 2013	59.75	61.35	59.45	61.05	5,900	61.05
17 Apr, 2013	60.30	61.05	60.00	60.50	3,700	60.50
16 Apr, 2013	61.50	62.00	60.75	61.00	4,900	61.00
15 Apr, 2013	61.50	63.00	61.00	62.85	1,600	62.85
12 Apr, 2013	63.45	63.75	62.00	63.45	7,400	63.45
11 Apr, 2013	62.90	64.70	62.90	63.30	4,400	63.30
10 Apr, 2013	63.00	63.80	58.65	63.25	60,600	63.25
9 Apr, 2013	62.80	64.20	58.35	63.75	81,400	63.75
8 Apr, 2013	61.00	61.00	59.10	60.00	5,000	60.00
5 Apr, 2013	61.00	61.50	60.00	60.60	2,800	60.60
4 Apr, 2013	62.05	63.35	60.10	61.10	3,800	61.10
3 Apr, 2013	57.25	64.25	57.25	64.10	16,200	64.10
2 Apr, 2013	63.25	64.00	62.30	62.65	21,700	62.65
1 Apr, 2013	63.40	63.60	62.50	63.10	13,900	63.10
29 Mar, 2013	63.40	63.40	63.40	63.40	0	63.40
28 Mar, 2013	61.20	63.80	59.50	63.40	27,500	63.40
27 Mar, 2013	61.20	61.20	61.20	61.20	0	61.20
26 Mar, 2013	59.90	61.40	57.20	61.20	50,700	61.20
25 Mar, 2013	59.00	60.30	58.25	59.30	7,100	59.30
22 Mar, 2013	60.00	61.00	58.50	60.10	9,200	60.10
21 Mar, 2013	62.70	63.00	57.15	60.40	160,700	60.40
20 Mar, 2013	61.45	61.50	60.00	60.45	5,400	60.45
19 Mar, 2013	60.00	62.15	59.00	61.70	53,400	61.70
18 Mar, 2013	63.00	63.00	58.00	60.35	238,100	60.35
15 Mar, 2013	57.60	58.20	57.00	57.20	33,800	57.20
14 Mar, 2013	56.00	57.80	55.60	57.40	6,700	57.40
13 Mar, 2013	55.20	55.60	55.20	55.35	1,700	55.35
12 Mar, 2013	54.75	55.90	54.75	55.65	5,600	55.65
11 Mar, 2013	56.20	56.30	55.20	56.05	4,500	56.05
8 Mar, 2013	55.00	56.00	55.00	55.30	12,300	55.30
7 Mar, 2013	54.90	56.00	54.80	55.75	8,200	55.75
6 Mar, 2013	53.90	55.70	53.90	54.80	19,600	54.80
5 Mar, 2013	55.20	55.40	53.40	54.95	17,000	54.95
4 Mar, 2013	53.15	55.00	53.15	54.95	13,700	54.95
1 Mar, 2013	53.10	55.95	53.00	55.40	7,900	55.40
28 Feb, 2013	52.35	53.50	52.00	53.10	4,500	53.10
27 Feb, 2013	54.75	54.90	54.50	54.55	500	54.55
26 Feb, 2013	54.25	55.05	54.25	54.95	11,500	54.95
25 Feb, 2013	55.00	55.30	54.20	54.60	4,800	54.60
22 Feb, 2013	56.95	56.95	53.75	54.80	5,500	54.80
21 Feb, 2013	54.75	54.75	53.50	54.00	7,200	54.00
20 Feb, 2013	54.00	55.00	53.30	54.80	12,000	54.80
19 Feb, 2013	50.95	53.50	50.95	53.05	13,400	53.05
18 Feb, 2013	50.15	51.05	50.15	51.05	2,700	51.05
15 Feb, 2013	49.90	50.65	49.60	50.05	11,100	50.05
* 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 ULTRAMAR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ultramarine & Pigments Ltd. (ULTRAMAR.BO)