MOSERBAER.BO - Moser-Baer India Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20185.355.595.315.395.39130,868
Jan 18, 20185.555.885.505.525.52180,805
Jan 17, 20185.745.865.515.755.75363,197
Jan 16, 20186.336.405.705.795.79535,517
Jan 15, 20186.136.756.136.336.33485,443
Jan 12, 20186.866.906.406.506.50769,448
Jan 11, 20187.057.056.656.726.72537,512
Jan 10, 20187.587.586.846.916.911,999,977
Jan 09, 20186.647.746.217.597.593,468,205
Jan 08, 20186.346.736.036.456.451,455,312
Jan 05, 20186.046.205.506.106.101,395,634
Jan 04, 20185.355.894.955.745.74976,757
Jan 03, 20185.385.505.215.325.32390,980
Jan 02, 20185.605.705.145.255.25494,015
Jan 01, 20184.905.704.865.475.471,104,789
Dec 29, 20174.894.974.724.804.80325,222
Dec 28, 20174.774.844.604.734.73267,057
Dec 27, 20174.584.834.504.614.61250,046
Dec 26, 20174.594.694.324.464.46189,838
Dec 22, 20175.055.144.554.594.59449,622
Dec 21, 20174.094.924.074.924.921,106,593
Dec 20, 20174.134.134.054.104.10104,995
Dec 19, 20174.034.124.004.054.0571,278
Dec 18, 20174.014.193.984.024.0279,650
Dec 15, 20174.074.244.014.034.03112,578
Dec 14, 20174.104.134.014.064.0671,714
Dec 13, 20174.144.154.014.064.06199,209
Dec 12, 20174.254.254.064.144.14153,942
Dec 11, 20174.204.204.124.154.1552,849
Dec 08, 20174.124.254.114.214.21218,841
Dec 07, 20174.124.274.094.134.1393,128
Dec 06, 20174.204.204.114.174.1734,919
Dec 05, 20174.224.224.114.144.1458,990
Dec 04, 20174.254.374.154.224.2253,930
Dec 01, 20174.304.354.164.184.1858,484
Nov 30, 20174.214.284.164.224.2261,719
Nov 29, 20174.304.304.204.224.22131,595
Nov 28, 20174.304.414.214.234.2341,791
Nov 27, 20174.384.554.304.344.3495,448
Nov 24, 20174.254.504.174.304.30125,546
Nov 23, 20174.224.234.104.134.1391,036
Nov 22, 20174.304.424.164.224.2296,341
Nov 21, 20174.474.584.254.304.3075,423
Nov 20, 20174.214.494.174.434.43102,884
Nov 17, 20174.184.254.034.124.1273,273
Nov 16, 20174.694.694.034.174.1772,750
Nov 15, 20174.074.114.004.034.0367,581
Nov 14, 20174.154.174.004.074.0780,782
Nov 13, 20174.184.234.114.134.1365,534
Nov 10, 20174.264.264.164.204.20104,343
Nov 09, 20174.254.314.204.264.26102,865
Nov 08, 20174.454.484.224.254.2546,408
Nov 07, 20174.654.654.414.454.4599,544
Nov 06, 20175.005.004.614.654.65150,172
Nov 03, 20174.495.204.494.894.89437,302
Nov 02, 20174.554.564.404.504.5084,671
Nov 01, 20174.444.634.304.484.48319,578
Oct 31, 20173.974.393.974.334.33289,781
Oct 30, 20174.204.204.014.044.0461,217
Oct 27, 20174.034.144.004.104.10147,204
Oct 26, 20174.144.144.044.094.0941,936
Oct 25, 20174.194.194.034.084.0883,144
Oct 24, 20174.074.124.014.074.0785,657
Oct 23, 20174.104.174.054.064.0651,391
Oct 19, 20174.064.204.064.104.1030,234
Oct 18, 20174.014.154.014.124.1289,969
Oct 17, 20174.074.204.044.134.13113,459
Oct 16, 20174.104.184.014.084.0859,607
Oct 13, 20174.034.204.034.154.1598,055
Oct 12, 20174.144.194.034.064.0684,894
Oct 11, 20174.184.184.034.054.0572,169
Oct 10, 20174.104.174.004.074.0772,374
Oct 09, 20174.184.184.084.104.10122,581
Oct 06, 20174.164.214.114.124.1262,398
Oct 05, 20174.254.264.104.124.12143,554
Oct 04, 20174.304.364.204.224.2240,873
Oct 03, 20174.254.394.224.244.2446,950
Sep 29, 20174.204.354.204.254.2533,899
Sep 28, 20174.254.344.184.204.2067,124
Sep 27, 20174.354.354.204.254.2565,452
Sep 26, 20174.334.424.254.294.2969,374
Sep 25, 20174.434.434.204.224.2293,567
Sep 22, 20174.494.604.274.354.35107,145
Sep 21, 20174.654.654.444.504.5022,761
Sep 20, 20174.504.644.504.544.5451,466
Sep 19, 20174.714.714.504.534.5374,515
Sep 18, 20174.604.834.604.724.72142,582
Sep 15, 20174.394.574.394.474.4768,212
Sep 14, 20174.524.584.424.444.4467,019
Sep 13, 20174.504.804.474.524.5299,349
Sep 12, 20174.504.634.464.504.5027,125
Sep 11, 20174.474.564.454.494.4934,081
Sep 08, 20174.554.554.404.424.42110,470
Sep 07, 20174.404.544.404.474.4763,206
Sep 06, 20174.464.514.374.404.4057,961
Sep 05, 20174.564.564.424.444.4445,476
Sep 04, 20174.634.634.404.474.4749,040
Sep 01, 20174.614.784.524.584.5840,970
Aug 31, 20174.514.704.374.624.62240,626
Aug 30, 20174.494.504.304.404.4086,092
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...