Bharatiya Global Infomedia Lim Recent Share Price (NSE:BGLOBAL)

NSE:BGLOBAL - Bharatiya Global Infomedia Ltd Bharatiya Global Infomedia Lim
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Sep 2011	INR	12.55	13	12.55	12.7	12.7	-0.15 (-1.17%)	29,668
5 Sep 2011	INR	12.75	13.15	12.3	12.85	12.85	-0.05 (-0.39%)	47,861
2 Sep 2011	INR	12.9	13.15	12.65	12.9	12.9	-0.15 (-1.15%)	25,902
30 Aug 2011	INR	13	13.4	12.55	13.05	13.05	-0.1 (-0.76%)	84,291
29 Aug 2011	INR	12.25	13.15	12.25	13.15	13.15	+0.85 (+6.91%)	76,743
26 Aug 2011	INR	12.5	13	12.3	12.3	12.3	-0.7 (-5.38%)	77,639
25 Aug 2011	INR	12.75	13.35	12.65	13	13	-0.05 (-0.38%)	69,052
24 Aug 2011	INR	13.25	13.5	12.7	13.05	13.05	-0.25 (-1.88%)	48,183
23 Aug 2011	INR	13.65	13.65	12.65	13.3	13.3	-0.1 (-0.75%)	62,683
22 Aug 2011	INR	12.8	13.45	12.6	13.4	13.4	+0.35 (+2.68%)	47,540
19 Aug 2011	INR	13	13.6	12.75	13.05	13.05	-0.55 (-4.04%)	69,574
18 Aug 2011	INR	12.65	13.6	12.3	13.6	13.6	+0.6 (+4.62%)	185,086
17 Aug 2011	INR	13.5	14.15	12.8	13	13	-0.45 (-3.35%)	167,853
16 Aug 2011	INR	14.15	14.15	13.45	13.45	13.45	-0.7 (-4.95%)	95,413
12 Aug 2011	INR	14.35	15.15	14.15	14.15	14.15	-0.7 (-4.71%)	139,638
11 Aug 2011	INR	15.05	15.55	14.85	14.85	14.85	-0.6 (-3.88%)	173,698
10 Aug 2011	INR	15.35	16.1	15.05	15.45	15.45	+0.4 (+2.66%)	291,564
9 Aug 2011	INR	15.05	16.5	15	15.05	15.05	-1.6 (-9.61%)	406,450
8 Aug 2011	INR	17.15	17.9	16.65	16.65	16.65	-1.85 (-10%)	287,059
5 Aug 2011	INR	19.45	19.9	18.5	18.5	18.5	-1.8 (-8.87%)	508,701
4 Aug 2011	INR	22.9	24.8	20.05	20.3	20.3	-1.45 (-6.67%)	772,277
3 Aug 2011	INR	23.5	23.5	20.1	21.75	21.75	-2.1 (-8.81%)	1,161,844
2 Aug 2011	INR	27.45	28.1	22.45	23.85	23.85	-3.75 (-13.59%)	2,229,107
1 Aug 2011	INR	29.45	29.95	26.85	27.6	27.6	-1.4 (-4.83%)	1,696,497
29 Jul 2011	INR	30.05	32.35	26.55	29	29	+0.7 (+2.47%)	6,232,591
28 Jul 2011	INR	81.9	83	26.1	28.3	28.3	0.0 (0.0%)	47,578,807