B.N.Rathi Securities Limited Recent Share Price (BSE:523019)

BSE:523019 - B.N. Rathi Securities Ltd. B.N.Rathi Securities Limited
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jul 2005	INR	14.11	16.75	14	15.5	15.5	+0.35 (+2.31%)	2,753
6 Jul 2005	INR	18.5	18.5	15.14	15.15	15.15	-1.67 (-9.93%)	2,350
5 Jul 2005	INR	16.82	16.82	16.82	16.82	16.82	+1.52 (+9.93%)	2,769
4 Jul 2005	INR	15.3	15.3	15.3	15.3	15.3	+1.39 (+9.99%)	2,104
1 Jul 2005	INR	13.87	13.91	13.87	13.91	13.91	+1.26 (+9.96%)	550
30 Jun 2005	INR	12.65	12.65	12.65	12.65	12.65	+1.15 (+10.00%)	50
29 Jun 2005	INR	11.01	11.5	11.01	11.5	11.5	-0.25 (-2.13%)	250
28 Jun 2005	INR	11.61	11.75	11.6	11.75	11.75	-0.41 (-3.37%)	200
27 Jun 2005	INR	12.55	12.55	12.16	12.16	12.16	-1.34 (-9.93%)	2,443
24 Jun 2005	INR	13.01	14	13	13.5	13.5	-0.43 (-3.09%)	2,800
23 Jun 2005	INR	0	0	0	13.93	13.93	0.0 (0.0%)	0
22 Jun 2005	INR	14	15	13.93	13.93	13.93	-1.54 (-9.95%)	1,550
21 Jun 2005	INR	13.8	16.77	13.8	15.47	15.47	+0.22 (+1.44%)	1,367
20 Jun 2005	INR	15.01	16	15	15.25	15.25	-0.97 (-5.98%)	1,298
17 Jun 2005	INR	18	18	16.22	16.22	16.22	-2.56 (-13.63%)	1,197
16 Jun 2005	INR	19.5	19.5	17.13	18.78	18.78	-0.22 (-1.16%)	1,304
15 Jun 2005	INR	17.51	19	17.51	19	19	-1.49 (-7.27%)	51
14 Jun 2005	INR	20.65	20.65	17.3	20.49	20.49	+1.69 (+8.99%)	5,955
13 Jun 2005	INR	18.5	18.9	18.4	18.8	18.8	+0.85 (+4.74%)	2,660
10 Jun 2005	INR	16.5	18.65	16.5	17.95	17.95	+0.86 (+5.03%)	5,193
9 Jun 2005	INR	17.3	17.3	17.08	17.09	17.09	-1.88 (-9.91%)	3,945
8 Jun 2005	INR	18.96	18.99	18.96	18.97	18.97	-2.09 (-9.92%)	2,200
7 Jun 2005	INR	23.1	23.95	21.04	21.06	21.06	+3.71 (+21.38%)	7,350
6 Jun 2005	INR	0	0	0	17.35	17.35	0.0 (0.0%)	0
3 Jun 2005	INR	0	0	0	17.35	17.35	0.0 (0.0%)	0
2 Jun 2005	INR	16.5	17.37	16.25	17.35	17.35	+2.85 (+19.66%)	7,546
1 Jun 2005	INR	14	14.9	13.5	14.5	14.5	+2 (+16%)	8,584
31 May 2005	INR	12.5	12.5	11.31	12.5	12.5	+0.5 (+4.17%)	1,528
30 May 2005	INR	14.55	14.55	12	12	12	-0.6 (-4.76%)	1,865
27 May 2005	INR	13.77	13.77	11.13	12.6	12.6	+0.6 (+5%)	1,200

See Xignite Response |