POLYPLEX.BO Historical Prices | POLYPLEX COR Stock

TSX

0.84% TSX Ventures 0.00%

Polyplex Corporation Limited (POLYPLEX.BO)

-BSE

162.85 1.75(1.09%) 6:23AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 27, 2012	158.10	163.35	156.00	156.95	10,700	153.42
Jul 26, 2012	159.05	160.90	156.25	156.80	14,100	153.27
Jul 25, 2012	158.50	160.70	158.10	160.20	6,900	156.59
Jul 24, 2012	155.15	161.90	155.15	160.20	4,600	156.59
Jul 23, 2012	167.00	167.50	159.20	160.10	15,700	156.50
Jul 20, 2012	168.85	172.50	167.05	167.65	26,800	163.88
Jul 19, 2012	168.50	170.00	167.10	167.10	5,300	163.34
Jul 18, 2012	166.50	169.30	165.65	168.25	4,400	164.46
Jul 17, 2012	170.10	174.15	167.00	167.95	16,500	164.17
Jul 16, 2012	170.50	173.95	168.00	169.75	25,100	165.93
Jul 13, 2012	170.00	173.00	168.60	170.50	7,200	166.66
Jul 12, 2012	172.25	173.05	166.05	168.35	8,500	164.56
Jul 11, 2012	172.05	176.40	172.05	173.45	18,500	169.55
Jul 10, 2012	174.35	175.30	172.00	174.35	8,200	170.43
Jul 9, 2012	170.85	177.25	170.85	172.80	18,800	168.91
Jul 6, 2012	175.90	175.90	170.60	171.55	18,600	167.69
Jul 5, 2012	172.00	174.85	171.10	172.95	10,300	169.06
Jul 4, 2012	174.00	174.90	169.10	170.60	12,100	166.76
Jul 3, 2012	168.00	172.40	165.00	170.80	22,500	166.96
Jul 2, 2012	164.25	166.50	163.00	165.20	12,500	161.48
Jun 29, 2012	161.45	164.65	161.45	163.10	8,400	159.43
Jun 28, 2012	160.75	161.55	160.00	161.00	1,800	157.38
Jun 27, 2012	161.00	161.25	160.00	160.35	4,200	156.74
Jun 26, 2012	161.50	164.40	158.20	159.95	7,800	156.35
Jun 25, 2012	157.00	168.45	157.00	161.80	40,600	158.16
Jun 22, 2012	156.45	157.40	154.65	157.00	5,500	153.47
Jun 21, 2012	157.00	157.50	155.00	156.50	10,200	152.98
Jun 20, 2012	156.00	157.85	155.00	155.45	8,000	151.95
Jun 19, 2012	155.60	157.50	155.10	156.40	4,000	152.88
Jun 18, 2012	157.50	157.50	154.75	155.00	5,300	151.51
Jun 15, 2012	155.00	156.95	155.00	156.00	3,400	152.49
Jun 14, 2012	154.15	156.95	154.15	155.55	3,800	152.05
Jun 13, 2012	156.00	157.45	155.00	156.65	6,500	153.12
Jun 12, 2012	152.00	156.00	150.20	154.00	14,300	150.53
Jun 11, 2012	152.20	158.90	152.20	153.30	23,800	149.85
Jun 8, 2012	159.00	159.00	150.00	152.50	14,800	149.07
Jun 7, 2012	150.00	158.80	149.00	153.15	45,800	149.70
Jun 6, 2012	146.70	154.50	146.50	150.20	19,200	146.82
Jun 5, 2012	146.45	147.80	144.55	144.85	2,100	141.59
Jun 4, 2012	145.50	148.70	143.00	145.35	7,000	142.08
Jun 1, 2012	146.00	148.00	144.75	145.05	10,700	141.79
May 31, 2012	145.20	147.50	144.65	146.75	7,100	143.45
May 30, 2012	152.00	152.00	145.10	146.40	35,100	143.11
May 29, 2012	155.00	156.85	153.60	154.40	7,700	150.93
May 28, 2012	155.00	155.00	151.25	154.25	8,800	150.78
May 25, 2012	151.70	154.00	151.70	153.15	7,000	149.70
May 24, 2012	151.05	154.50	149.15	153.00	21,400	149.56
May 23, 2012	157.95	157.95	149.80	150.35	15,500	146.97
May 22, 2012	157.90	157.90	154.00	155.10	2,300	151.61
May 21, 2012	154.45	159.80	153.60	154.85	12,600	151.37
May 18, 2012	154.00	157.90	151.50	153.50	2,600	150.05
May 17, 2012	156.60	157.00	153.10	153.70	3,400	150.24
May 16, 2012	154.45	155.00	153.00	154.20	1,900	150.73
May 15, 2012	154.00	156.85	153.00	155.45	3,900	151.95
May 14, 2012	158.20	159.50	153.30	154.65	10,800	151.17
May 11, 2012	163.05	163.05	158.05	159.10	5,400	155.52
May 10, 2012	165.05	166.80	161.15	161.35	2,700	157.72
May 9, 2012	162.05	170.00	161.40	165.45	16,200	161.73
May 8, 2012	168.00	169.00	163.25	163.70	8,100	160.02
May 7, 2012	167.00	167.30	161.60	166.05	12,800	162.31
May 4, 2012	175.00	176.85	170.00	170.10	7,600	166.27
May 3, 2012	176.45	177.85	174.55	175.75	6,000	171.80
May 2, 2012	178.05	178.60	175.20	175.95	3,900	171.99
May 1, 2012	178.80	178.80	178.80	178.80	0	174.78
Apr 30, 2012	177.45	178.80	174.50	178.05	10,700	174.04
Apr 27, 2012	175.95	178.85	174.10	174.95	7,300	171.01
* 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)