BILT.BO Historical Prices | BALLARPUR IN Stock

TSX

0.04% TSX Ventures 0.00%

Ballarpur Industries Limited (BILT.BO)

-BSE

16.65 0.35(2.15%) 6:11AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 17, 2013	17.50	17.55	17.30	17.40	11,800	17.40
Apr 16, 2013	16.50	17.60	16.50	17.45	12,700	17.45
Apr 15, 2013	17.25	17.50	17.20	17.35	8,800	17.35
Apr 12, 2013	17.40	17.50	17.10	17.25	12,700	17.25
Apr 11, 2013	17.40	17.70	17.40	17.60	4,700	17.60
Apr 10, 2013	17.35	17.60	17.05	17.50	28,900	17.50
Apr 9, 2013	17.65	17.65	17.35	17.45	6,300	17.45
Apr 8, 2013	17.75	17.75	17.40	17.40	6,900	17.40
Apr 5, 2013	17.35	17.90	17.10	17.45	27,800	17.45
Apr 4, 2013	17.75	17.75	17.00	17.10	40,100	17.10
Apr 3, 2013	18.25	18.35	17.70	17.80	20,200	17.80
Apr 2, 2013	17.65	18.30	17.65	18.20	41,000	18.20
Apr 1, 2013	17.50	18.00	17.45	17.85	28,100	17.85
Mar 29, 2013	17.40	17.40	17.40	17.40	0	17.40
Mar 28, 2013	16.65	17.50	16.65	17.40	27,300	17.40
Mar 27, 2013	16.95	16.95	16.95	16.95	0	16.95
Mar 26, 2013	16.85	17.25	16.50	16.95	25,200	16.95
Mar 25, 2013	17.45	17.90	16.85	17.15	1,186,600	17.15
Mar 22, 2013	16.30	17.90	15.80	17.35	1,151,600	17.35
Mar 21, 2013	17.40	17.60	17.15	17.15	57,700	17.15
Mar 20, 2013	17.50	17.80	17.15	17.25	23,900	17.25
Mar 19, 2013	18.15	18.15	17.50	17.60	104,700	17.60
Mar 18, 2013	18.15	18.25	17.65	17.85	37,500	17.85
Mar 15, 2013	18.75	18.80	18.00	18.10	20,400	18.10
Mar 14, 2013	18.85	18.85	18.40	18.55	20,800	18.55
Mar 13, 2013	18.50	19.10	18.50	18.60	58,400	18.60
Mar 12, 2013	19.00	19.00	18.45	18.60	37,300	18.60
Mar 11, 2013	19.15	19.15	18.70	18.75	14,800	18.75
Mar 8, 2013	18.85	19.20	18.65	18.75	38,300	18.75
Mar 7, 2013	18.45	19.00	17.75	18.75	326,500	18.75
Mar 6, 2013	18.70	19.30	18.40	18.60	58,700	18.60
Mar 5, 2013	18.20	19.10	17.15	18.35	247,300	18.35
Mar 4, 2013	18.80	19.60	17.90	18.05	43,100	18.05
Mar 1, 2013	19.00	19.00	18.65	18.75	21,300	18.75
Feb 28, 2013	18.80	19.20	18.30	18.50	30,000	18.50
Feb 27, 2013	18.20	19.20	18.05	18.80	26,000	18.80
Feb 26, 2013	18.65	18.70	18.30	18.35	36,200	18.35
Feb 25, 2013	19.55	19.55	18.10	18.60	45,500	18.60
Feb 22, 2013	19.35	19.40	18.95	19.00	40,400	19.00
Feb 21, 2013	19.50	19.50	19.05	19.30	28,000	19.30
Feb 20, 2013	19.75	19.90	19.15	19.45	31,200	19.45
Feb 19, 2013	20.00	20.10	19.50	19.70	60,200	19.70
Feb 18, 2013	20.00	20.35	19.75	19.95	20,000	19.95
Feb 15, 2013	19.95	20.25	19.80	20.00	43,700	20.00
Feb 14, 2013	20.55	20.75	20.00	20.10	43,300	20.10
Feb 13, 2013	21.10	21.55	20.50	20.65	38,400	20.65
Feb 12, 2013	21.45	21.65	20.30	21.05	69,800	21.05
Feb 11, 2013	21.50	21.80	21.40	21.45	118,000	21.45
Feb 8, 2013	21.60	21.80	21.40	21.45	48,700	21.45
Feb 7, 2013	22.35	22.35	21.45	21.60	42,200	21.60
Feb 6, 2013	22.50	22.50	22.05	22.30	114,400	22.30
Feb 5, 2013	22.60	22.75	22.30	22.45	60,800	22.45
Feb 4, 2013	22.90	23.15	22.40	22.60	55,500	22.60
Feb 1, 2013	22.95	23.25	22.75	23.05	67,200	23.05
Jan 31, 2013	22.75	22.85	22.65	22.70	8,700	22.70
Jan 30, 2013	22.80	22.90	22.65	22.70	23,200	22.70
Jan 29, 2013	22.60	22.95	22.35	22.75	54,300	22.75
Jan 28, 2013	22.40	22.60	22.25	22.35	32,200	22.35
Jan 25, 2013	22.20	22.45	22.15	22.30	47,200	22.30
Jan 24, 2013	22.50	22.50	22.15	22.25	52,100	22.25
Jan 23, 2013	22.35	22.70	22.20	22.50	101,200	22.50
Jan 22, 2013	22.85	22.85	22.50	22.60	102,000	22.60
Jan 21, 2013	23.10	23.10	22.35	22.55	67,100	22.55
Jan 18, 2013	23.05	23.10	22.65	22.75	46,500	22.75
Jan 17, 2013	23.00	23.05	22.30	22.90	255,800	22.90
Jan 16, 2013	23.00	23.05	22.60	22.65	60,600	22.65
* 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! Canada Finance

Search for share prices

More On BILT.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ballarpur Industries Limited (BILT.BO)