POLYPLEX.BO Historical Prices | POLYPLEX COR Stock

TSX

0.80% TSX Ventures 0.00%

Polyplex Corporation Limited (POLYPLEX.BO)

-BSE

140.00 1.25(0.88%) 6:06AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 26, 2012	181.95	182.00	174.00	175.05	7,000	171.11
Apr 25, 2012	179.50	181.85	179.50	179.80	2,500	175.75
Apr 24, 2012	181.95	181.95	179.50	179.85	2,400	175.80
Apr 23, 2012	180.55	185.30	179.20	179.70	9,800	175.66
Apr 20, 2012	184.00	185.50	181.55	182.50	10,500	178.39
Apr 19, 2012	185.75	189.40	182.10	183.55	16,500	179.42
Apr 18, 2012	184.95	186.70	184.20	184.90	5,200	180.74
Apr 17, 2012	183.40	185.00	182.05	183.60	4,100	179.47
Apr 16, 2012	183.55	185.00	182.05	182.50	6,300	178.39
Apr 13, 2012	184.95	188.50	180.00	185.15	21,000	180.98
Apr 12, 2012	185.25	189.70	183.55	184.05	15,600	179.91
Apr 11, 2012	185.40	192.20	183.55	185.70	25,700	181.52
Apr 10, 2012	186.00	187.85	184.70	185.35	2,400	181.18
Apr 9, 2012	188.00	188.00	183.55	185.45	5,600	181.28
Apr 6, 2012	185.85	185.85	185.85	185.85	0	181.67
Apr 5, 2012	185.85	185.85	185.85	185.85	0	181.67
Apr 4, 2012	187.85	187.85	184.80	185.85	2,900	181.67
Apr 3, 2012	187.90	188.70	185.30	185.65	15,900	181.47
Apr 2, 2012	183.05	188.00	183.05	185.70	15,000	181.52
Mar 30, 2012	183.00	186.40	182.75	184.90	7,200	180.74
Mar 29, 2012	180.55	183.90	180.50	181.30	8,500	177.22
Mar 28, 2012	184.30	186.90	180.55	181.70	14,300	177.61
Mar 27, 2012	186.45	188.75	185.50	185.70	6,000	181.52
Mar 26, 2012	188.00	188.25	186.10	186.45	17,400	182.25
Mar 23, 2012	185.55	188.35	184.15	186.40	12,400	182.21
Mar 22, 2012	186.90	189.15	185.10	186.45	16,800	182.25
Mar 21, 2012	188.00	189.90	186.20	189.05	8,200	184.80
Mar 20, 2012	186.10	189.00	186.10	187.80	12,500	183.57
Mar 19, 2012	187.75	189.60	187.00	187.85	10,400	183.62
Mar 16, 2012	189.35	191.00	186.00	187.30	14,700	183.09
Mar 15, 2012	189.85	193.20	188.80	189.80	20,700	185.53
Mar 14, 2012	193.00	196.80	189.55	190.45	30,400	186.16
Mar 13, 2012	188.15	192.75	188.15	191.85	10,600	187.53
Mar 12, 2012	193.00	193.95	188.50	189.70	16,100	185.43
Mar 9, 2012	192.00	194.00	190.95	192.15	21,300	187.83
Mar 8, 2012	174.95	174.95	174.95	174.95	0	171.01
Mar 7, 2012	189.00	193.00	185.20	190.95	41,200	186.65
Mar 6, 2012	185.50	194.40	185.50	189.55	126,700	185.28
Mar 5, 2012	181.40	188.95	181.40	183.10	59,500	178.98
Mar 2, 2012	175.95	182.30	174.55	179.35	16,200	175.31
Mar 1, 2012	175.00	179.90	173.00	174.95	26,500	171.01
Feb 29, 2012	172.00	178.00	172.00	175.70	24,600	171.75
Feb 28, 2012	176.05	176.95	172.00	173.45	39,200	169.55
Feb 27, 2012	176.05	180.00	175.00	175.60	15,200	171.65
Feb 24, 2012	182.00	182.75	177.55	178.10	6,600	174.09
Feb 23, 2012	182.05	184.75	177.55	178.15	21,400	174.14
Feb 22, 2012	185.10	190.00	182.40	182.80	23,200	178.69
Feb 21, 2012	190.05	193.00	186.00	187.00	60,800	182.79
Feb 20, 2012	191.70	191.70	191.70	191.70	0	187.39
Feb 17, 2012	198.00	199.85	187.55	191.70	35,500	187.39
Feb 16, 2012	188.55	199.00	186.05	197.10	70,500	192.66
Feb 15, 2012	181.00	192.00	179.00	188.65	72,300	184.40
Feb 14, 2012	190.10	190.10	176.95	179.15	67,100	175.12
Feb 13, 2012	196.00	196.00	187.20	191.95	34,800	187.63
Feb 10, 2012	197.00	199.80	193.30	195.00	32,000	190.61
Feb 9, 2012	196.00	201.00	194.00	195.60	58,000	191.20
Feb 8, 2012	197.45	197.45	194.00	195.15	19,900	190.76
Feb 7, 2012	198.50	204.40	194.00	195.70	62,300	191.30
Feb 6, 2012	192.50	202.40	192.50	197.15	137,400	192.71
Feb 3, 2012	189.00	195.80	189.00	191.40	84,400	187.09
Feb 2, 2012	189.10	197.30	189.10	190.50	75,200	186.21
Feb 1, 2012	188.95	192.10	186.50	188.45	34,300	184.21
Jan 31, 2012	188.00	193.20	185.00	188.50	42,600	184.26
Jan 30, 2012	184.80	200.80	184.00	188.55	116,500	184.31
Jan 27, 2012	176.90	188.70	176.00	185.65	81,900	181.47
Jan 26, 2012	175.00	175.00	175.00	175.00	0	171.06
* 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)