VIDEOIND.NS Historical Prices | VIDEOCON INDUSTRIES LIMIT Stock

Dow

0.08% Nasdaq

0.11%

Videocon Industries Ltd. (VIDEOIND.NS)

-NSE

203.95 2.45(1.19%) 5:59AM 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	209.45	209.45	200.30	203.95	85,000	203.95
May 22, 2013	208.95	212.90	203.10	206.40	57,300	206.40
May 21, 2013	213.50	214.60	207.45	208.65	32,400	208.65
May 20, 2013	215.00	215.40	211.05	212.30	35,900	212.30
May 17, 2013	215.00	216.70	213.00	213.95	56,100	213.95
May 16, 2013	218.55	222.00	214.05	216.10	144,600	216.10
May 15, 2013	217.00	219.50	214.05	215.05	30,500	215.05
May 14, 2013	214.90	217.00	214.00	214.85	26,600	214.85
May 13, 2013	220.00	222.50	212.90	214.45	101,500	214.45
May 10, 2013	221.00	224.80	221.00	221.80	53,900	221.80
May 9, 2013	224.00	227.50	221.45	222.55	41,800	222.55
May 8, 2013	224.55	227.00	222.60	223.15	55,700	223.15
May 7, 2013	222.00	226.85	222.00	224.30	70,500	224.30
May 6, 2013	221.00	225.75	220.35	223.65	160,600	223.65
May 3, 2013	220.55	224.80	218.30	222.00	111,300	222.00
May 2, 2013	218.75	221.85	217.35	220.30	131,700	220.30
May 1, 2013	216.55	216.55	216.55	216.55	0	216.55
Apr 30, 2013	222.05	222.90	215.20	216.55	82,500	216.55
Apr 29, 2013	219.00	224.90	219.00	221.40	113,100	221.40
Apr 26, 2013	223.50	225.60	218.00	219.10	75,300	219.10
Apr 25, 2013	222.55	225.20	220.80	224.10	55,200	224.10
Apr 24, 2013	222.25	222.25	222.25	222.25	0	222.25
Apr 23, 2013	228.05	228.95	220.00	222.25	106,400	222.25
Apr 22, 2013	215.00	228.00	215.00	226.55	369,400	226.55
Apr 19, 2013	213.55	213.55	213.55	213.55	0	213.55
Apr 18, 2013	212.80	218.20	212.55	213.55	135,300	213.55
Apr 17, 2013	216.05	220.00	212.50	213.95	77,800	213.95
Apr 16, 2013	213.25	219.10	213.25	216.05	130,500	216.05
Apr 15, 2013	211.45	217.00	211.45	215.25	244,200	215.25
Apr 12, 2013	200.55	214.30	200.05	210.15	377,300	210.15
Apr 11, 2013	206.00	207.90	203.20	204.40	40,400	204.40
Apr 10, 2013	210.90	211.00	203.00	204.60	89,000	204.60
Apr 9, 2013	208.95	212.90	204.35	206.10	91,100	206.10
Apr 8, 2013	207.00	213.00	206.55	207.65	67,100	207.65
Apr 5, 2013	204.10	211.55	204.10	206.05	115,300	206.05
Apr 4, 2013	215.25	219.85	203.05	204.65	203,800	204.65
Apr 3, 2013	212.20	231.90	209.05	219.10	579,600	219.10
Apr 2, 2013	203.00	214.25	203.00	212.20	185,400	212.20
Apr 1, 2013	205.90	207.50	203.05	205.20	88,000	205.20
Mar 29, 2013	203.50	203.50	203.50	203.50	0	203.50
Mar 28, 2013	197.75	204.85	196.90	203.50	91,000	203.50
Mar 27, 2013	200.00	200.00	200.00	200.00	0	200.00
Mar 26, 2013	195.00	200.80	193.10	200.00	129,700	200.00
Mar 25, 2013	197.00	198.50	191.40	196.60	420,600	196.60
Mar 22, 2013	197.95	198.90	194.05	196.85	168,000	196.85
Mar 21, 2013	199.75	201.00	193.50	198.75	293,200	198.75
Mar 20, 2013	199.10	201.80	195.80	199.65	325,300	199.65
Mar 19, 2013	202.55	202.85	195.65	200.75	172,100	200.75
Mar 18, 2013	198.95	202.70	197.00	201.45	535,300	201.45
Mar 15, 2013	202.40	211.10	199.55	200.70	1,355,600	200.70
Mar 14, 2013	202.50	202.70	197.50	199.10	143,800	199.10
Mar 13, 2013	197.55	202.00	197.15	199.75	602,000	199.75
Mar 12, 2013	200.85	200.85	196.10	197.75	72,600	197.75
Mar 11, 2013	201.40	202.70	195.95	198.75	106,200	198.75
Mar 8, 2013	210.00	210.00	196.50	197.95	317,900	197.95
Mar 7, 2013	201.70	203.85	198.10	199.15	352,700	199.15
Mar 6, 2013	210.00	210.00	200.25	201.10	482,500	201.10
Mar 5, 2013	199.80	207.50	196.20	203.35	1,652,300	203.35
Mar 4, 2013	197.00	202.50	194.20	198.35	1,023,800	198.35
Mar 1, 2013	193.95	198.90	190.15	195.60	161,200	195.60
Feb 28, 2013	199.05	199.10	190.05	195.75	331,600	195.75
Feb 27, 2013	201.00	202.00	192.00	198.55	545,800	198.55
Feb 26, 2013	201.60	203.30	191.00	200.05	683,000	200.05
Feb 25, 2013	199.05	204.00	166.00	201.40	3,431,100	201.40
Feb 22, 2013	202.00	206.50	197.40	198.45	389,300	198.45
Feb 21, 2013	198.90	209.90	196.75	202.60	1,698,300	202.60
* 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 VIDEOIND.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Videocon Industries Ltd. (VIDEOIND.NS)