POLYPLEX.BO Historical Prices | POLYPLEX COR Stock

TSX

0.84% TSX Ventures 0.00%

Polyplex Corporation Limited (POLYPLEX.BO)

-BSE

161.00 0.45(0.28%) May 17, 5:56AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	161.55	162.95	160.00	161.10	2,600	161.10
May 16, 2013	160.25	162.90	160.00	161.45	2,400	161.45
May 15, 2013	162.00	163.50	160.25	162.00	1,100	162.00
May 14, 2013	165.70	165.70	160.00	162.65	13,200	162.65
May 13, 2013	164.45	165.10	163.00	164.25	3,000	164.25
May 10, 2013	163.00	165.00	162.00	164.75	200	164.75
May 9, 2013	161.25	164.00	161.25	162.00	500	162.00
May 8, 2013	160.80	164.35	159.05	162.40	1,200	162.40
May 7, 2013	160.90	162.00	158.70	160.05	2,300	160.05
May 6, 2013	159.65	161.95	157.10	161.35	1,900	161.35
May 3, 2013	157.95	157.95	156.00	156.00	200	156.00
May 2, 2013	159.60	159.70	156.90	158.00	2,400	158.00
May 1, 2013	156.00	156.00	156.00	156.00	0	156.00
Apr 30, 2013	156.10	158.00	156.00	156.00	500	156.00
Apr 29, 2013	156.00	157.40	155.00	156.00	4,300	156.00
Apr 26, 2013	159.20	159.30	156.00	156.00	1,200	156.00
Apr 25, 2013	156.70	156.75	156.50	156.75	400	156.75
Apr 24, 2013	157.80	157.80	157.80	157.80	0	157.80
Apr 23, 2013	157.00	159.80	156.00	157.80	900	157.80
Apr 22, 2013	158.05	159.50	156.65	157.80	1,100	157.80
Apr 19, 2013	156.75	156.75	156.75	156.75	0	156.75
Apr 18, 2013	158.65	160.05	156.00	156.75	1,900	156.75
Apr 17, 2013	159.65	162.50	156.30	157.95	3,200	157.95
Apr 16, 2013	158.95	160.00	155.55	158.20	1,400	158.20
Apr 15, 2013	157.05	163.00	157.00	158.00	400	158.00
Apr 12, 2013	155.45	161.65	155.00	157.70	1,600	157.70
Apr 11, 2013	159.95	159.95	157.00	157.30	1,000	157.30
Apr 10, 2013	157.05	157.95	156.00	157.05	2,000	157.05
Apr 9, 2013	161.00	161.00	157.50	159.25	1,000	159.25
Apr 8, 2013	162.90	162.95	160.50	160.80	300	160.80
Apr 5, 2013	165.00	165.00	157.00	164.90	600	164.90
Apr 4, 2013	166.00	166.00	158.60	159.45	3,500	159.45
Apr 3, 2013	173.80	173.80	166.50	166.55	300	166.55
Apr 2, 2013	169.00	173.90	169.00	172.00	400	172.00
Apr 1, 2013	165.00	172.95	165.00	169.85	600	169.85
Mar 29, 2013	163.70	163.70	163.70	163.70	0	163.70
Mar 28, 2013	162.10	166.90	155.95	163.70	24,500	163.70
Mar 27, 2013	163.55	163.55	163.55	163.55	0	163.55
Mar 26, 2013	170.00	170.00	162.00	163.55	3,300	163.55
Mar 25, 2013	164.00	165.00	164.00	164.05	2,100	164.05
Mar 22, 2013	165.00	166.40	164.00	164.35	4,900	164.35
Mar 21, 2013	167.00	167.00	165.00	165.00	1,900	165.00
Mar 20, 2013	168.45	168.95	167.00	167.00	1,600	167.00
Mar 19, 2013	170.05	171.80	169.00	169.00	4,300	169.00
Mar 18, 2013	170.00	171.65	170.00	170.00	800	170.00
Mar 15, 2013	174.10	174.10	170.00	170.10	900	170.10
Mar 14, 2013	172.00	173.75	170.20	173.05	400	173.05
Mar 13, 2013	172.50	174.20	170.25	171.95	2,900	171.95
Mar 12, 2013	173.45	182.95	172.00	173.70	6,500	173.70
Mar 11, 2013	172.50	173.05	171.10	172.25	600	172.25
Mar 8, 2013	173.80	175.50	172.05	173.45	3,100	173.45
Mar 7, 2013	174.70	177.00	172.00	174.00	1,800	174.00
Mar 6, 2013	171.05	176.00	170.20	174.65	600	174.65
Mar 5, 2013	172.15	173.00	170.00	171.55	5,400	171.55
Mar 4, 2013	172.00	173.00	171.00	171.10	2,400	171.10
Mar 1, 2013	178.60	183.20	172.00	172.10	5,500	172.10
Feb 28, 2013	176.00	176.00	173.00	173.05	2,900	173.05
Feb 27, 2013	178.00	180.00	173.95	176.50	13,500	176.50
Feb 26, 2013	175.20	177.00	174.20	174.20	400	174.20
Feb 25, 2013	178.10	180.00	177.60	178.00	1,600	178.00
Feb 22, 2013	177.00	182.00	175.10	180.35	2,600	180.35
Feb 21, 2013	178.50	179.00	175.55	176.50	4,400	176.50
Feb 20, 2013	182.00	188.00	178.65	179.95	4,300	179.95
Feb 19, 2013	176.35	185.00	176.35	179.85	20,400	179.85
Feb 18, 2013	178.50	181.50	177.80	179.95	4,100	179.95
Feb 15, 2013	181.00	183.00	175.00	175.20	53,800	175.20
* 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 POLYPLEX.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Polyplex Corporation Limited (POLYPLEX.BO)