VASCON.BO Historical Prices | VASCON ENG Stock

BSE

0.31% NSE

0.49%

Vascon Engineers Ltd. (VASCON.BO)

-BSE

29.60 0.40(1.33%) 20 May 3:17PM

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	30.85	30.85	29.10	30.00	200	30.00
16 May, 2013	30.90	30.90	30.00	30.10	300	30.10
15 May, 2013	28.05	30.35	28.05	30.00	1,600	30.00
14 May, 2013	27.95	29.00	27.95	28.50	500	28.50
13 May, 2013	28.90	28.90	27.60	28.00	200	28.00
10 May, 2013	27.75	28.90	27.75	28.15	200	28.15
9 May, 2013	28.20	28.90	28.05	28.90	0	28.90
8 May, 2013	28.05	28.55	28.00	28.45	300	28.45
7 May, 2013	27.50	27.60	27.50	27.50	300	27.50
6 May, 2013	26.65	27.50	26.30	27.50	2,300	27.50
3 May, 2013	27.75	27.85	26.75	27.65	200	27.65
2 May, 2013	26.15	27.45	26.15	27.00	700	27.00
1 May, 2013	27.15	27.15	27.15	27.15	0	27.15
30 Apr, 2013	28.50	28.50	27.00	27.15	1,900	27.15
29 Apr, 2013	27.45	28.40	27.45	28.40	500	28.40
26 Apr, 2013	28.00	28.00	26.80	27.10	2,100	27.10
25 Apr, 2013	29.35	29.35	27.85	28.00	13,900	28.00
24 Apr, 2013	28.30	28.30	28.30	28.30	0	28.30
23 Apr, 2013	29.00	29.00	28.25	28.30	3,300	28.30
22 Apr, 2013	28.95	29.50	28.00	29.40	1,100	29.40
19 Apr, 2013	28.50	28.50	28.50	28.50	0	28.50
18 Apr, 2013	28.85	28.85	28.45	28.50	300	28.50
17 Apr, 2013	28.05	28.80	27.75	28.20	1,600	28.20
16 Apr, 2013	28.40	29.00	28.00	28.05	3,300	28.05
15 Apr, 2013	29.90	29.90	28.50	28.75	100	28.75
12 Apr, 2013	29.35	30.30	29.00	29.40	700	29.40
11 Apr, 2013	29.60	30.30	28.35	29.70	2,500	29.70
10 Apr, 2013	29.95	30.15	28.60	29.50	1,300	29.50
9 Apr, 2013	31.05	31.05	29.55	29.65	4,800	29.65
8 Apr, 2013	33.35	33.35	31.00	31.05	5,600	31.05
5 Apr, 2013	30.85	33.15	30.70	31.80	3,100	31.80
4 Apr, 2013	31.65	33.00	31.45	32.30	900	32.30
3 Apr, 2013	33.95	34.10	32.60	33.10	1,000	33.10
2 Apr, 2013	32.00	32.95	31.05	32.95	10,400	32.95
1 Apr, 2013	30.85	31.90	29.25	31.40	2,300	31.40
29 Mar, 2013	30.40	30.40	30.40	30.40	0	30.40
28 Mar, 2013	31.00	31.80	30.30	30.40	3,200	30.40
27 Mar, 2013	31.85	31.85	31.85	31.85	0	31.85
26 Mar, 2013	33.90	33.90	31.85	31.85	1,200	31.85
25 Mar, 2013	33.15	33.85	33.15	33.50	63,200	33.50
22 Mar, 2013	33.90	34.80	32.30	33.95	2,900	33.95
21 Mar, 2013	34.05	34.40	33.50	33.95	400	33.95
20 Mar, 2013	34.90	34.90	33.85	34.50	10,000	34.50
19 Mar, 2013	36.10	36.85	34.00	34.95	308,600	34.95
18 Mar, 2013	34.70	35.35	33.70	35.30	7,500	35.30
15 Mar, 2013	33.30	34.65	32.45	33.70	7,800	33.70
14 Mar, 2013	33.00	34.55	32.35	34.00	1,100	34.00
13 Mar, 2013	35.00	35.00	33.85	34.05	23,200	34.05
12 Mar, 2013	36.95	36.95	35.40	35.60	1,900	35.60
11 Mar, 2013	36.65	38.00	36.60	36.95	2,500	36.95
8 Mar, 2013	36.10	37.95	36.10	37.80	300	37.80
7 Mar, 2013	36.65	37.20	35.60	36.45	200	36.45
6 Mar, 2013	35.85	36.00	34.25	35.65	500	35.65
5 Mar, 2013	34.65	35.90	33.80	35.20	1,200	35.20
4 Mar, 2013	35.95	35.95	33.50	34.75	1,300	34.75
1 Mar, 2013	36.00	36.50	34.05	34.50	3,700	34.50
28 Feb, 2013	37.80	37.85	35.15	35.80	800	35.80
27 Feb, 2013	34.85	36.25	34.85	36.20	300	36.20
26 Feb, 2013	35.20	35.70	34.45	34.55	2,800	34.55
25 Feb, 2013	37.75	37.75	36.10	36.25	1,300	36.25
22 Feb, 2013	38.65	38.65	36.50	37.00	1,300	37.00
21 Feb, 2013	39.80	39.80	38.00	38.30	400	38.30
20 Feb, 2013	39.95	40.30	38.75	39.95	900	39.95
19 Feb, 2013	38.45	39.50	38.15	39.30	5,200	39.30
18 Feb, 2013	39.95	40.00	37.55	38.40	700	38.40
15 Feb, 2013	40.30	40.95	39.30	39.40	1,000	39.40
* 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 VASCON.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vascon Engineers Ltd. (VASCON.BO)