|
|
|
|
| Historical Price |
|
|
|
| Sesa Goa Ltd |
Mining / Minerals / Metals |
|
| BSE Code |
ISIN Demat |
Book Value |
NSE Symbol |
Market Cap (Rs Cr.) |
P/E |
EPS |
Face Value |
| 500295 |
INE205A01025 |
148.58 |
SESAGOA |
16782.321 |
9.72306 |
19.86 |
1 |
|
|
|
 |
| Dialy Share Prices |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Total Volume |
No of Trades |
Turnover in(Rs.in Lakh) |
|
18-may-12
|
183.20
|
195.70
|
180.40
|
193.10
|
644,961
|
10,192
|
1,221.35
|
|
17-may-12
|
187.95
|
191.80
|
183.70
|
186.20
|
318,007
|
5,621
|
597.38
|
|
16-may-12
|
185.85
|
191.00
|
185.00
|
186.45
|
449,563
|
6,757
|
845.12
|
|
15-may-12
|
180.00
|
194.00
|
178.65
|
189.25
|
613,825
|
9,648
|
1,158.91
|
|
14-may-12
|
180.00
|
182.95
|
176.60
|
181.20
|
212,477
|
3,834
|
382.73
|
|
11-may-12
|
175.10
|
180.50
|
172.20
|
179.05
|
213,325
|
3,776
|
376.37
|
|
10-may-12
|
177.95
|
179.90
|
172.70
|
174.90
|
187,178
|
3,192
|
329.99
|
|
09-may-12
|
181.80
|
181.80
|
175.55
|
176.95
|
250,458
|
3,892
|
444.55
|
|
08-may-12
|
185.70
|
185.70
|
178.50
|
180.55
|
196,194
|
2,817
|
356.88
|
|
07-may-12
|
177.55
|
184.55
|
176.15
|
183.95
|
244,131
|
3,772
|
439.49
|
|
04-may-12
|
185.00
|
186.90
|
178.60
|
180.80
|
333,576
|
4,484
|
611.59
|
|
03-may-12
|
187.00
|
191.50
|
186.60
|
188.05
|
344,624
|
4,781
|
651.65
|
|
02-may-12
|
189.95
|
190.95
|
186.85
|
188.20
|
182,026
|
3,146
|
343.81
|
|
30-apr-12
|
187.00
|
189.80
|
185.10
|
188.55
|
209,643
|
3,274
|
393.42
|
|
28-apr-12
|
184.45
|
186.30
|
183.50
|
185.40
|
15,820
|
295
|
29.27
|
|
27-apr-12
|
186.95
|
188.90
|
181.70
|
183.75
|
247,506
|
3,769
|
457.57
|
|
26-apr-12
|
187.60
|
188.25
|
183.10
|
184.95
|
202,703
|
3,472
|
377.05
|
|
25-apr-12
|
184.90
|
187.50
|
182.95
|
185.65
|
526,135
|
8,389
|
975.40
|
|
24-apr-12
|
180.10
|
184.50
|
178.30
|
182.85
|
432,543
|
6,289
|
784.71
|
|
23-apr-12
|
189.00
|
191.45
|
180.30
|
181.35
|
288,531
|
3,624
|
536.97
|
|
|
|
| Year |
High(Rs) |
Low(Rs) |
Close(Rs) |
P/E High |
P/E Low |
P/E Close |
Mkt Cap.
(Rs Cr.) |
| Apr 2012 |
198.95 |
177.25 |
188.55 |
5.13 |
4.50 |
4.84 |
16,386.88 |
| Mar 2012 |
216.00 |
186.10 |
194.25 |
5.66 |
4.72 |
4.99 |
16,882.27 |
| Feb 2012 |
270.00 |
202.10 |
214.40 |
7.64 |
5.15 |
5.51 |
18,633.50 |
| Jan 2012 |
219.00 |
153.10 |
217.65 |
6.04 |
3.84 |
5.59 |
18,915.96 |
| Share Prices Of
2011
|
| Dec 2011 |
196.00 |
148.70 |
162.60 |
5.21 |
3.78 |
4.18 |
14,131.57 |
| Nov 2011 |
216.85 |
165.70 |
182.75 |
5.74 |
4.02 |
4.69 |
15,882.80 |
| Oct 2011 |
231.95 |
190.00 |
207.40 |
6.05 |
4.81 |
5.33 |
18,025.13 |
| Sep 2011 |
239.00 |
189.25 |
199.50 |
6.29 |
4.81 |
5.12 |
17,338.55 |
| Aug 2011 |
279.90 |
195.30 |
234.10 |
7.48 |
4.60 |
6.01 |
20,345.63 |
| Jul 2011 |
300.50 |
257.40 |
275.00 |
7.82 |
6.04 |
7.06 |
23,900.25 |
|
|
|
|
|
|
|
|
|
|