SEINVEST.BO Historical Prices | SE INVESTM Stock

Dow

0.06% Nasdaq

0.01%

S.E. Investments Limited (SEINVEST.BO)

-BSE

383.50 0.25(0.07%) May 24, 5:50AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	382.00	385.95	381.95	383.50	52,700	383.50
May 23, 2013	386.00	386.00	383.00	383.25	71,600	383.25
May 22, 2013	468.95	468.95	385.00	385.90	52,600	385.90
May 21, 2013	395.40	395.50	390.00	391.50	60,700	391.50
May 20, 2013	393.00	395.05	392.90	393.45	54,900	393.45
May 17, 2013	387.05	387.05	384.90	385.80	71,800	385.80
May 16, 2013	383.25	385.40	382.50	383.45	60,400	383.45
May 15, 2013	382.00	386.30	382.00	385.50	61,500	385.50
May 14, 2013	385.35	385.60	382.25	385.45	49,400	385.45
May 13, 2013	385.45	386.00	382.35	383.85	54,000	383.85
May 10, 2013	385.75	385.95	382.55	385.20	49,500	385.20
May 9, 2013	386.30	386.30	382.50	383.15	47,500	383.15
May 8, 2013	385.00	385.55	382.00	384.75	110,200	384.75
May 7, 2013	384.00	385.65	383.10	385.20	44,600	385.20
May 6, 2013	384.80	385.15	382.30	384.60	47,800	384.60
May 3, 2013	383.00	384.30	383.00	383.75	14,500	383.75
May 2, 2013	383.40	383.55	381.50	383.55	51,500	383.55
May 1, 2013	382.60	382.60	382.60	382.60	0	382.60
Apr 30, 2013	383.45	383.50	382.50	382.60	54,600	382.60
Apr 29, 2013	383.55	383.60	382.50	383.00	70,500	383.00
Apr 26, 2013	383.20	383.90	382.50	382.90	92,200	382.90
Apr 25, 2013	382.80	384.25	382.75	383.25	74,900	383.25
Apr 24, 2013	382.50	382.50	382.50	382.50	0	382.50
Apr 23, 2013	382.80	383.50	382.50	382.50	85,500	382.50
Apr 22, 2013	383.30	383.40	382.45	383.15	83,500	383.15
Apr 19, 2013	382.60	382.60	382.60	382.60	0	382.60
Apr 18, 2013	382.65	383.00	381.50	382.60	85,800	382.60
Apr 17, 2013	383.25	383.30	381.85	381.90	98,700	381.90
Apr 16, 2013	383.00	383.40	381.85	381.85	134,400	381.85
Apr 15, 2013	382.50	383.40	381.80	382.45	95,400	382.45
Apr 12, 2013	382.50	383.00	381.00	381.25	85,900	381.25
Apr 11, 2013	382.40	383.35	381.50	381.70	87,400	381.70
Apr 10, 2013	382.40	383.40	381.50	381.75	92,200	381.75
Apr 9, 2013	383.50	383.80	382.00	382.80	90,900	382.80
Apr 8, 2013	383.30	383.90	381.90	382.75	94,400	382.75
Apr 5, 2013	382.75	383.10	382.00	383.10	51,400	383.10
Apr 4, 2013	384.10	384.10	382.50	382.85	50,800	382.85
Apr 3, 2013	386.70	388.60	386.00	386.00	46,300	386.00
Apr 2, 2013	387.15	388.50	387.00	388.15	45,300	388.15
Apr 1, 2013	388.30	388.80	387.00	388.00	60,300	388.00
Mar 29, 2013	387.90	387.90	387.90	387.90	0	387.90
Mar 28, 2013	387.40	388.85	387.00	387.90	41,700	387.90
Mar 27, 2013	385.75	385.75	385.75	385.75	0	385.75
Mar 26, 2013	387.30	387.95	385.70	385.75	47,300	385.75
Mar 25, 2013	387.50	388.80	387.00	388.50	45,900	388.50
Mar 22, 2013	388.35	390.00	386.50	387.35	58,200	387.35
Mar 21, 2013	388.50	389.40	386.50	387.20	42,600	387.20
Mar 20, 2013	387.75	388.50	386.50	386.55	51,000	386.55
Mar 19, 2013	387.45	388.65	386.60	386.80	44,700	386.80
Mar 18, 2013	387.80	388.80	386.50	387.80	46,400	387.80
Mar 15, 2013	387.40	390.00	387.00	389.90	54,400	389.90
Mar 14, 2013	387.45	391.00	387.00	388.90	47,600	388.90
Mar 13, 2013	387.75	388.60	386.00	386.10	44,100	386.10
Mar 12, 2013	388.20	389.85	387.00	387.80	18,800	387.80
Mar 11, 2013	388.15	389.80	387.00	387.70	32,200	387.70
Mar 8, 2013	388.30	388.30	387.00	387.65	32,300	387.65
Mar 7, 2013	388.30	389.80	386.00	386.40	48,200	386.40
Mar 6, 2013	387.70	389.00	387.00	387.00	55,700	387.00
Mar 5, 2013	389.10	389.80	387.00	387.40	54,700	387.40
Mar 4, 2013	388.10	389.00	386.00	386.95	41,700	386.95
Mar 1, 2013	388.20	390.00	387.00	387.50	52,500	387.50
Feb 28, 2013	387.15	388.95	386.00	386.00	44,200	386.00
Feb 27, 2013	388.00	388.00	386.00	386.55	41,700	386.55
Feb 26, 2013	388.60	388.80	386.90	386.95	41,700	386.95
Feb 25, 2013	387.15	389.90	387.00	387.00	48,800	387.00
Feb 22, 2013	389.70	390.00	386.85	387.65	67,800	387.65
* 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 SEINVEST.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

S.E. Investments Limited (SEINVEST.BO)