VIDEOCON.BO Historical Prices | VIDEOCON IND Stock

Dow

0.08% Nasdaq

0.11%

Videocon Industries Ltd. (VIDEOCON.BO)

-BSE

206.40 4.10(2.03%) 6:22AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	206.00	208.75	199.60	202.30	27,600	202.30
May 22, 2013	210.05	213.00	204.10	205.55	24,000	205.55
May 21, 2013	214.00	214.30	206.80	208.80	15,700	208.80
May 20, 2013	215.45	215.55	211.45	212.90	15,900	212.90
May 17, 2013	217.65	217.65	212.55	213.20	11,400	213.20
May 16, 2013	218.05	221.55	213.30	215.35	45,700	215.35
May 15, 2013	216.20	219.00	214.25	215.15	15,900	215.15
May 14, 2013	214.65	216.80	213.20	214.45	17,000	214.45
May 13, 2013	220.00	222.50	212.50	213.95	49,800	213.95
May 10, 2013	222.95	224.35	220.70	221.05	17,200	221.05
May 9, 2013	222.15	227.00	221.00	221.65	28,600	221.65
May 8, 2013	225.30	226.00	222.00	223.25	22,600	223.25
May 7, 2013	224.80	227.00	222.50	224.50	18,600	224.50
May 6, 2013	222.90	225.60	220.60	223.20	49,500	223.20
May 3, 2013	219.30	224.50	218.30	221.80	34,700	221.80
May 2, 2013	218.00	221.50	217.95	219.65	29,000	219.65
May 1, 2013	216.35	216.35	216.35	216.35	0	216.35
Apr 30, 2013	222.40	222.90	215.20	216.35	32,700	216.35
Apr 29, 2013	220.85	224.00	218.65	221.65	23,200	221.65
Apr 26, 2013	224.00	224.45	217.40	219.00	26,000	219.00
Apr 25, 2013	227.00	227.00	217.00	223.35	33,800	223.35
Apr 24, 2013	222.90	222.90	222.90	222.90	0	222.90
Apr 23, 2013	225.00	228.80	221.10	222.90	61,700	222.90
Apr 22, 2013	215.00	227.55	215.00	225.65	123,200	225.65
Apr 19, 2013	213.15	213.15	213.15	213.15	0	213.15
Apr 18, 2013	214.95	217.40	212.20	213.15	24,600	213.15
Apr 17, 2013	216.55	219.50	212.00	213.20	28,100	213.20
Apr 16, 2013	210.60	219.10	210.60	216.30	56,700	216.30
Apr 15, 2013	210.00	216.50	210.00	214.65	74,200	214.65
Apr 12, 2013	202.40	213.90	200.65	209.90	139,500	209.90
Apr 11, 2013	206.60	207.50	202.45	203.50	29,400	203.50
Apr 10, 2013	212.85	212.85	202.50	203.95	40,600	203.95
Apr 9, 2013	208.20	212.25	204.10	206.10	45,700	206.10
Apr 8, 2013	209.45	212.55	206.10	206.75	23,200	206.75
Apr 5, 2013	205.35	212.00	205.00	206.95	74,600	206.95
Apr 4, 2013	217.50	219.75	204.15	207.90	82,500	207.90
Apr 3, 2013	211.00	231.45	209.30	219.55	281,900	219.55
Apr 2, 2013	204.20	215.00	204.00	212.85	49,900	212.85
Apr 1, 2013	204.50	207.00	202.90	204.80	18,000	204.80
Mar 29, 2013	202.60	202.60	202.60	202.60	0	202.60
Mar 28, 2013	196.60	204.00	196.60	202.60	22,000	202.60
Mar 27, 2013	199.50	199.50	199.50	199.50	0	199.50
Mar 26, 2013	195.00	200.25	193.40	199.50	31,500	199.50
Mar 25, 2013	198.10	198.10	191.60	195.85	92,100	195.85
Mar 22, 2013	197.50	197.90	194.00	196.05	27,100	196.05
Mar 21, 2013	199.70	199.70	192.10	196.55	70,300	196.55
Mar 20, 2013	201.85	202.80	195.45	197.30	105,100	197.30
Mar 19, 2013	201.80	202.10	195.50	199.65	78,300	199.65
Mar 18, 2013	198.50	203.25	196.95	201.55	71,900	201.55
Mar 15, 2013	207.00	211.00	199.55	200.45	243,600	200.45
Mar 14, 2013	202.25	202.25	197.95	199.60	40,300	199.60
Mar 13, 2013	197.80	201.95	197.00	200.25	186,100	200.25
Mar 12, 2013	199.50	200.35	196.10	197.50	370,200	197.50
Mar 11, 2013	199.60	202.25	198.00	199.20	444,700	199.20
Mar 8, 2013	200.80	201.00	197.20	198.20	41,000	198.20
Mar 7, 2013	201.90	203.80	198.00	198.85	55,600	198.85
Mar 6, 2013	206.70	211.10	200.50	201.45	88,000	201.45
Mar 5, 2013	197.00	207.20	196.10	203.40	261,100	203.40
Mar 4, 2013	196.75	213.00	194.50	197.00	94,200	197.00
Mar 1, 2013	195.00	195.80	190.50	193.95	39,900	193.95
Feb 28, 2013	196.90	198.75	188.00	192.45	78,100	192.45
Feb 27, 2013	196.15	198.20	191.10	196.65	102,600	196.65
Feb 26, 2013	199.55	201.50	191.00	197.05	237,300	197.05
Feb 25, 2013	201.90	203.00	168.15	199.55	1,233,600	199.55
Feb 22, 2013	202.00	206.50	197.10	198.05	156,800	198.05
Feb 21, 2013	196.10	226.95	196.10	202.35	541,700	202.35
* 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 VIDEOCON.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Videocon Industries Ltd. (VIDEOCON.BO)