ZBANASFN.BO Historical Prices | BANAS FIN. Stock

BSE

0.15% NSE

0.28%

BANAS FIN. (ZBANASFN.BO)

-BSE

36.90 1.90(4.90%) 24 May 3:28PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	36.90	36.90	36.90	36.90	17,100	36.90
23 May, 2013	39.05	42.45	38.80	38.80	14,500	38.80
22 May, 2013	41.45	41.50	40.15	40.80	17,900	40.80
21 May, 2013	39.55	39.55	38.00	39.55	14,100	39.55
20 May, 2013	36.05	37.70	35.20	37.70	4,700	37.70
17 May, 2013	34.00	36.35	34.00	35.95	50,500	35.95
16 May, 2013	34.80	34.90	33.25	34.65	9,100	34.65
15 May, 2013	33.45	33.70	31.30	33.25	14,500	33.25
14 May, 2013	32.20	32.20	30.00	32.15	13,300	32.15
13 May, 2013	30.50	30.70	29.70	30.70	17,300	30.70
10 May, 2013	29.10	29.10	28.00	28.20	22,800	28.20
9 May, 2013	26.00	27.85	26.00	27.75	7,000	27.75
8 May, 2013	27.45	27.45	25.60	26.55	301,500	26.55
7 May, 2013	25.20	27.30	25.20	26.45	0	26.45
6 May, 2013	26.00	27.20	24.85	26.30	112,900	26.30
3 May, 2013	24.85	27.25	24.75	26.15	16,500	26.15
2 May, 2013	28.00	28.70	26.00	26.00	15,200	26.00
1 May, 2013	27.35	27.35	27.35	27.35	0	27.35
30 Apr, 2013	27.40	27.40	26.50	27.35	20,600	27.35
29 Apr, 2013	26.10	26.10	26.10	26.10	180,400	26.10
26 Apr, 2013	24.90	24.90	24.90	24.90	15,700	24.90
25 Apr, 2013	23.75	23.75	23.75	23.75	52,100	23.75
24 Apr, 2013	22.65	22.65	22.65	22.65	0	22.65
23 Apr, 2013	21.60	22.65	21.60	22.65	4,300	22.65
22 Apr, 2013	20.50	21.60	20.50	21.60	2,900	21.60
19 Apr, 2013	20.60	20.60	20.60	20.60	0	20.60
18 Apr, 2013	20.75	20.75	19.15	20.60	900	20.60
17 Apr, 2013	20.80	20.80	19.90	19.90	109,800	19.90
16 Apr, 2013	19.90	21.25	19.90	19.90	2,800	19.90
15 Apr, 2013	20.05	20.90	19.50	20.90	46,200	20.90
12 Apr, 2013	20.20	20.20	18.65	20.20	1,600	20.20
11 Apr, 2013	19.25	19.25	19.25	19.25	100	19.25
10 Apr, 2013	20.35	20.35	18.70	18.75	4,100	18.75
9 Apr, 2013	20.85	20.85	19.50	19.65	10,600	19.65
8 Apr, 2013	18.20	19.95	18.15	19.95	51,000	19.95
5 Apr, 2013	20.90	20.90	19.00	19.00	3,300	19.00
4 Apr, 2013	19.95	21.95	19.95	19.95	209,400	19.95
3 Apr, 2013	20.95	20.95	20.95	20.95	100	20.95
2 Apr, 2013	22.05	22.05	22.05	22.05	200	22.05
1 Apr, 2013	23.20	23.20	23.20	23.20	6,000	23.20
29 Mar, 2013	24.40	24.40	24.40	24.40	0	24.40
28 Mar, 2013	24.40	24.40	23.00	24.40	1,400	24.40
27 Mar, 2013	23.25	23.25	23.25	23.25	0	23.25
26 Mar, 2013	21.05	23.25	21.05	23.25	4,800	23.25
25 Mar, 2013	22.15	22.15	22.15	22.15	22,600	22.15
22 Mar, 2013	23.30	23.30	23.30	23.30	4,300	23.30
21 Mar, 2013	26.90	26.90	24.50	24.50	600	24.50
20 Mar, 2013	26.40	26.40	24.00	25.75	142,000	25.75
19 Mar, 2013	24.20	25.95	24.20	25.20	108,400	25.20
18 Mar, 2013	25.95	27.85	25.45	25.45	13,800	25.45
15 Mar, 2013	27.15	27.15	25.10	26.75	127,800	26.75
14 Mar, 2013	26.85	26.85	24.55	26.10	18,000	26.10
13 Mar, 2013	24.00	25.90	24.00	25.70	207,900	25.70
12 Mar, 2013	24.70	24.75	23.50	24.70	358,200	24.70
11 Mar, 2013	23.60	23.60	21.50	23.60	408,400	23.60
8 Mar, 2013	22.50	22.50	22.50	22.50	1,800	22.50
7 Mar, 2013	21.45	21.45	21.45	21.45	1,000	21.45
6 Mar, 2013	20.45	20.45	20.45	20.45	1,200	20.45
5 Mar, 2013	20.05	20.05	20.05	20.05	16,000	20.05
4 Mar, 2013	19.70	19.70	19.70	19.70	19,900	19.70
1 Mar, 2013	19.35	19.35	19.35	19.35	1,200	19.35
28 Feb, 2013	19.00	19.00	19.00	19.00	1,700	19.00
27 Feb, 2013	18.65	18.65	18.65	18.65	900	18.65
26 Feb, 2013	18.30	18.30	18.30	18.30	4,200	18.30
25 Feb, 2013	17.95	17.95	17.75	17.95	500,500	17.95
22 Feb, 2013	17.60	17.60	17.60	17.60	0	17.60
* 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 ZBANASFN.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BANAS FIN. (ZBANASFN.BO)