infosys Ltd (INFY.

BO)
-BSE
3,097.95 77.10(2.55%) 11:55AM GMT+05:30
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
3,020.85
3,000.00
3,081.55
3,050.00
3,074.00
3,066.00
3,091.00

High
3,020.85
3,068.15
3,090.00
3,139.50
3,093.00
3,124.00
3,123.60

Low
3,020.85
3,000.00
2,997.00
3,050.00
3,020.00
3,066.00
3,039.00

Close
3,020.85
3,020.85
3,000.10
3,105.90
3,033.85
3,077.35
3,100.30

Volume Adj Close*

0
3,020.85
107,100
3,020.85
56,100
3,000.10
99,100
3,105.90
41,500
3,033.85
60,700
3,077.35
77,300
3,100.30

Reliance Industries Ltd. (RELIANCE.NS)

-NSE
875.50 7.50(0.86%) 11:50AM
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:

day
30

Year

2013

Eg.
Jan 1,
2010

Daily
Weekly

End Date:

day

Year

09

Monthly
Dividends Only

2013

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
868.00
870.00
863.00
833.75
888.20
853.20
843.80

High
868.00
873.50
869.75
864.55
891.70
890.00
860.00

Low
868.00
841.50
851.10
833.00
828.30
853.20
828.30

Close
868.00
868.00
862.55
849.35
831.00
886.75
853.85

Volume Adj Close*

0
868.00
3,439,700
868.00
3,258,200
862.55
3,045,500
849.35
3,960,600
831.00
4,812,200
886.75
4,901,600
853.85

Tata Consultancy Services Ltd. (TCS.NS)

-NSE
1,999.10 10.30(0.52%) 11:52AM
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013

Open
1,988.80
2,009.00
2,069.00
2,000.00

High
1,988.80
2,025.00
2,069.00
2,078.80

Low
1,988.80
1,975.00
1,981.05
1,993.95

Close
1,988.80
1,988.80
1,990.75
2,069.10

Volume Adj Close*

0
1,988.80
1,379,700
1,988.80
1,963,700
1,990.75
1,313,200
2,069.10

3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

2,050.10
2,020.00
1,939.00

2,067.00
2,069.00
2,050.00

1,986.15
2,017.50
1,930.00

2,001.10
2,056.85
2,033.20

1,177,500
1,077,000
2,641,400

2,001.10
2,056.85
2,033.20

United Spirits Ltd. (UNITDSPR.BO)

-BSE
2,515.00 94.70(3.91%) 11:59AM GMT+05:30
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
2,420.30
2,482.00
2,390.00
2,272.00
2,288.00
2,204.90
2,135.00

High
2,420.30
2,485.00
2,468.90
2,398.60
2,342.00
2,294.00
2,209.90

Low
2,420.30
2,389.10
2,380.00
2,272.00
2,251.70
2,200.20
2,133.65

Close
2,420.30
2,420.30
2,450.15
2,351.40
2,278.85
2,269.15
2,199.50

Volume Adj Close*

0
2,417.80
95,900
2,417.80
157,400
2,447.62
240,300
2,348.97
277,800
2,276.50
133,200
2,266.81
169,500
2,197.23

Maharashtra Scooters Ltd. (MAHSCOOTER.BO)

-BSE
380.10 7.85(2.11%) 11:54AM
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day

Year

30

day

Year

09

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
372.25
372.25
380.05
385.00
377.10
361.00
368.00

High
372.25
372.25
390.00
385.00
377.10
374.00
368.00

Low
372.25
372.25
372.00
380.00
375.00
361.00
368.00

Close
372.25
372.25
372.25
380.00
376.00
374.00
368.00

Volume Adj Close*

0
372.25
0
372.25
100
372.25
0
380.00
0
376.00
0
374.00
0
368.00

Power Finance Corporation Limited (PFC.BO)

-BSE
125.25 3.35(2.75%) 12:01PM GMT+05:30
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013

Open
121.90

High
121.90

Low
121.90

Close
121.90

Volume Adj Close*

0
120.90

6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

120.35
112.80
107.40
112.50
109.50
107.40

122.70
120.20
112.25
112.55
112.40
109.75

116.65
112.80
106.00
104.80
108.85
103.50

121.90
118.85
110.25
106.70
111.35
108.80

506,600
453,600
445,800
785,000
269,000
620,600

120.90
117.88
109.35
105.82
110.44
107.91

ata Steel Ltd. (TATASTEEL.NS)

-NSE
297.35 5.20(1.78%) 12:08PM GMT+05:30
Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
292.15
290.20
294.85
282.45
292.80
275.05
280.00

High
292.15
294.90
296.35
291.75
295.35
291.00
289.60

Low
292.15
283.50
285.00
279.45
279.60
274.50
270.00

Close
292.15
292.15
288.65
289.90
281.30
289.40
274.00

Tata Steel Ltd. (TATASTEEL.NS)

-NSE
298.00 5.85(2.00%) 12:16PM GMT+05:30

Volume Adj Close*

0
292.15
6,032,900
292.15
6,472,800
288.65
6,261,000
289.90
10,525,100
281.30
8,530,100
289.40
12,193,600
274.00

Add to Portfolio

Historical Prices

Get Historical Prices for:

Set Date Range

Start
Date:
End Date:

day
30

day
09

Year
Year

2013

Eg.
Jan 1,
2010

2013

Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date
9 Sep, 2013
6 Sep, 2013
5 Sep, 2013
4 Sep, 2013
3 Sep, 2013
2 Sep, 2013
30 Aug, 2013

Open
292.15
290.20
294.85
282.45
292.80
275.05
280.00

High
292.15
294.90
296.35
291.75
295.35
291.00
289.60

Low
292.15
283.50
285.00
279.45
279.60
274.50
270.00

Close
292.15
292.15
288.65
289.90
281.30
289.40
274.00

Volume Adj Close*

0
292.15
6,032,900
292.15
6,472,800
288.65
6,261,000
289.90
10,525,100
281.30
8,530,100
289.40
12,193,600
274.00