VIMALOILQ.BO Historical Prices | VIMAL OIL FO(BSE INDONEXT) Stock

BSE

0.24% NSE

0.35%

Vimal Oil & Foods Ltd. (VIMALOILQ.BO)

-BSE

102.50 0.00(0.00%) 12:11PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	102.25	103.90	101.95	102.50	14,300	102.50
17 May, 2013	101.00	101.50	100.00	101.20	13,400	101.20
16 May, 2013	99.80	103.40	96.60	102.00	27,900	102.00
15 May, 2013	102.25	102.40	97.50	97.70	14,000	97.70
14 May, 2013	102.25	102.40	98.00	98.05	13,000	98.05
13 May, 2013	102.50	102.55	100.00	100.05	12,800	100.05
10 May, 2013	102.50	103.00	101.15	101.75	13,600	101.75
9 May, 2013	102.75	103.00	101.50	101.80	13,500	101.80
8 May, 2013	103.25	104.70	102.20	102.65	13,300	102.65
7 May, 2013	102.00	103.90	100.15	103.85	15,100	103.85
6 May, 2013	101.95	104.25	101.00	101.80	14,200	101.80
3 May, 2013	104.00	104.90	100.00	101.85	15,200	101.85
2 May, 2013	103.00	103.90	102.50	103.80	13,400	103.80
1 May, 2013	102.95	102.95	102.95	102.95	0	102.95
30 Apr, 2013	103.05	103.85	102.10	102.95	12,900	102.95
29 Apr, 2013	101.25	104.90	100.00	103.00	14,200	103.00
26 Apr, 2013	100.00	102.00	99.10	100.60	13,300	100.60
25 Apr, 2013	100.30	103.85	98.70	99.90	20,100	99.90
24 Apr, 2013	103.10	103.10	103.10	103.10	0	103.10
23 Apr, 2013	103.90	105.00	102.00	103.10	13,700	103.10
22 Apr, 2013	103.35	103.85	102.05	103.00	13,200	103.00
19 Apr, 2013	102.60	102.60	102.60	102.60	0	102.60
18 Apr, 2013	102.75	104.90	101.90	102.60	13,700	102.60
17 Apr, 2013	104.25	104.90	101.00	102.50	14,400	102.50
16 Apr, 2013	99.10	105.95	99.10	103.15	29,600	103.15
15 Apr, 2013	96.50	104.00	95.30	99.95	20,300	99.95
12 Apr, 2013	96.50	99.00	95.35	96.85	11,100	96.85
11 Apr, 2013	95.00	97.45	94.95	96.00	10,500	96.00
10 Apr, 2013	95.20	99.15	94.00	94.45	12,000	94.45
9 Apr, 2013	103.20	103.20	92.20	94.90	17,600	94.90
8 Apr, 2013	98.25	103.30	98.00	98.50	13,000	98.50
5 Apr, 2013	99.00	99.10	96.25	97.00	14,800	97.00
4 Apr, 2013	99.35	99.50	96.00	98.05	10,900	98.05
3 Apr, 2013	101.15	103.00	98.75	100.95	14,700	100.95
2 Apr, 2013	98.50	106.00	98.00	100.75	18,800	100.75
1 Apr, 2013	93.00	102.00	93.00	97.60	20,600	97.60
29 Mar, 2013	92.60	92.60	92.60	92.60	0	92.60
28 Mar, 2013	89.85	93.50	88.00	92.60	16,700	92.60
27 Mar, 2013	88.45	88.45	88.45	88.45	0	88.45
26 Mar, 2013	88.00	93.75	86.00	88.45	20,700	88.45
25 Mar, 2013	93.30	93.30	86.85	88.45	12,700	88.45
22 Mar, 2013	92.00	92.60	90.05	90.05	20,400	90.05
21 Mar, 2013	93.50	93.95	91.00	91.00	12,000	91.00
20 Mar, 2013	93.90	94.40	90.05	92.30	10,800	92.30
19 Mar, 2013	96.00	96.60	90.50	91.05	9,700	91.05
18 Mar, 2013	96.45	96.55	94.05	94.25	11,700	94.25
15 Mar, 2013	97.00	98.25	96.00	96.60	11,700	96.60
14 Mar, 2013	97.00	99.70	95.10	95.20	11,700	95.20
13 Mar, 2013	97.00	98.00	96.20	96.20	10,600	96.20
12 Mar, 2013	98.25	98.50	96.25	96.30	10,200	96.30
11 Mar, 2013	96.50	102.90	95.40	97.85	25,500	97.85
8 Mar, 2013	95.80	96.45	94.10	95.80	13,300	95.80
7 Mar, 2013	95.70	97.00	94.70	94.95	11,000	94.95
6 Mar, 2013	97.00	97.00	94.15	94.65	12,400	94.65
5 Mar, 2013	96.95	97.90	95.15	96.30	12,100	96.30
4 Mar, 2013	93.00	104.00	93.00	95.50	32,400	95.50
1 Mar, 2013	95.45	95.60	93.55	94.00	11,600	94.00
28 Feb, 2013	95.50	96.40	93.35	93.60	11,600	93.60
27 Feb, 2013	97.10	98.00	94.00	95.15	9,800	95.15
26 Feb, 2013	96.25	96.35	93.40	93.50	11,600	93.50
25 Feb, 2013	97.20	99.15	96.25	96.45	10,800	96.45
22 Feb, 2013	95.50	97.90	95.10	97.40	12,800	97.40
21 Feb, 2013	96.00	96.90	93.45	94.30	13,300	94.30
20 Feb, 2013	99.00	99.00	94.05	94.75	10,900	94.75
19 Feb, 2013	96.00	97.45	93.50	96.65	13,200	96.65
18 Feb, 2013	100.95	100.95	96.00	96.85	12,300	96.85
* 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 VIMALOILQ.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vimal Oil & Foods Ltd. (VIMALOILQ.BO)