OPTOCIRCU.NS Historical Prices | OPTO CIRCUITS (INDIA) LIM Stock

Dow

0.91% Nasdaq

0.87%

Opto Circuits (India) Ltd. (OPTOCIRCU.NS)

-NSE

22.40 0.30(1.36%) 1:54AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	21.45	22.65	21.05	22.10	4,204,300	22.10
Jun 17, 2013	22.25	22.35	21.00	21.60	5,416,200	21.60
Jun 14, 2013	23.15	23.55	20.80	22.25	7,311,200	22.25
Jun 13, 2013	23.00	23.60	22.30	22.65	5,159,100	22.65
Jun 12, 2013	24.40	24.70	22.55	23.75	13,270,900	23.75
Jun 11, 2013	21.00	25.55	20.00	24.65	34,437,800	24.65
Jun 10, 2013	27.85	29.20	20.10	21.70	38,379,300	21.70
Jun 7, 2013	29.35	30.05	27.85	28.45	9,387,000	28.45
Jun 6, 2013	33.00	33.45	29.10	30.10	9,420,700	30.10
Jun 5, 2013	32.50	33.35	32.15	32.90	3,681,500	32.90
Jun 4, 2013	32.60	33.20	31.00	32.50	7,820,200	32.50
Jun 3, 2013	32.90	34.40	28.80	31.65	26,898,200	31.65
May 31, 2013	51.00	51.30	29.75	31.65	33,703,700	31.65
May 30, 2013	48.20	51.20	48.20	50.80	1,281,300	50.80
May 29, 2013	50.60	50.95	48.30	48.75	769,600	48.75
May 28, 2013	49.40	51.25	49.25	50.60	1,983,600	50.60
May 27, 2013	46.05	49.75	45.25	48.70	1,486,900	48.70
May 24, 2013	46.25	46.95	44.50	45.25	1,273,000	45.25
May 23, 2013	48.30	48.35	45.80	46.20	1,798,100	46.20
May 22, 2013	50.75	51.50	47.00	48.25	1,118,200	48.25
May 21, 2013	51.40	51.45	50.35	50.55	880,700	50.55
May 20, 2013	53.00	53.90	51.20	51.40	1,161,000	51.40
May 17, 2013	52.20	54.70	51.40	52.75	2,326,400	52.75
May 16, 2013	51.20	52.60	50.85	52.00	1,318,900	52.00
May 15, 2013	50.60	52.45	50.00	51.45	1,377,200	51.45
May 14, 2013	52.10	52.20	50.10	50.40	1,173,800	50.40
May 13, 2013	53.90	54.15	51.70	51.95	785,500	51.95
May 10, 2013	55.00	56.15	53.70	53.95	1,038,600	53.95
May 9, 2013	56.80	56.90	54.80	55.45	1,423,900	55.45
May 8, 2013	59.90	59.90	56.20	56.60	1,573,200	56.60
May 7, 2013	59.00	60.30	59.00	59.30	539,400	59.30
May 6, 2013	59.00	60.35	59.00	59.45	612,900	59.45
May 3, 2013	60.55	60.80	58.30	58.80	960,100	58.80
May 2, 2013	58.95	61.15	57.90	60.55	1,881,600	60.55
May 1, 2013	58.45	58.45	58.45	58.45	0	58.45
Apr 30, 2013	60.75	61.40	58.00	58.45	1,046,300	58.45
Apr 29, 2013	60.95	61.85	60.30	60.85	710,300	60.85
Apr 26, 2013	62.70	63.25	60.20	60.50	991,400	60.50
Apr 25, 2013	61.90	63.20	60.40	62.40	2,362,300	62.40
Apr 24, 2013	61.10	61.10	61.10	61.10	0	61.10
Apr 23, 2013	61.25	63.20	60.60	61.10	2,042,400	61.10
Apr 22, 2013	61.50	62.00	60.15	61.15	1,003,000	61.15
Apr 19, 2013	61.80	61.80	61.80	61.80	0	61.80
Apr 18, 2013	62.40	62.90	60.75	61.80	1,030,200	61.80
Apr 17, 2013	63.40	64.40	61.85	62.25	1,665,800	62.25
Apr 16, 2013	62.05	63.30	61.20	62.50	1,314,500	62.50
Apr 15, 2013	61.00	63.80	60.00	62.05	1,569,000	62.05
Apr 12, 2013	61.00	61.40	59.75	60.60	1,084,000	60.60
Apr 11, 2013	62.50	64.45	60.70	61.25	2,696,300	61.25
Apr 10, 2013	61.40	62.75	59.30	62.10	3,009,400	62.10
Apr 9, 2013	59.00	64.15	59.00	60.20	6,212,800	60.20
Apr 8, 2013	58.00	59.75	57.10	58.85	1,093,900	58.85
Apr 5, 2013	59.00	60.40	57.40	57.65	1,460,500	57.65
Apr 4, 2013	61.00	61.50	58.55	58.70	1,984,800	58.70
Apr 3, 2013	63.10	65.95	60.35	62.25	3,290,400	62.25
Apr 2, 2013	61.00	63.80	60.50	63.15	2,410,000	63.15
Apr 1, 2013	60.50	63.15	58.50	60.95	5,117,100	60.95
Mar 29, 2013	59.95	59.95	59.95	59.95	0	59.95
Mar 28, 2013	53.60	64.05	50.45	59.95	9,865,300	59.95
Mar 27, 2013	53.40	53.40	53.40	53.40	0	53.40
Mar 26, 2013	52.70	54.10	51.10	53.40	2,934,500	53.40
Mar 25, 2013	50.55	55.65	50.05	52.70	4,675,000	52.70
Mar 22, 2013	48.85	50.85	46.70	49.50	2,175,100	49.50
Mar 21, 2013	52.15	52.30	47.15	48.40	4,206,300	48.40
Mar 20, 2013	58.25	58.50	50.35	51.50	3,937,600	51.50
Mar 19, 2013	59.65	60.50	58.10	58.60	1,969,600	58.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OPTOCIRCU.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Opto Circuits (India) Ltd. (OPTOCIRCU.NS)