Achal Investments share price history

BSE: 538570Finance

Trading suspended since 16 Aug 2023

Last traded ₹0.28 on 12 Feb 2020

Achal Investments share price by year, month and day

Closes to 12 Feb 2020; the last month as traded on BSE

Achal Investments's share price is on record from 7 Aug 2014, when it closed at ₹49.03, to 12 Feb 2020. Its highest close was ₹55.00 on 18 Jun 2015 and its lowest ₹0.28 on 12 Feb 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020	0.28	−44.0%	0.48	0.28	0.52	0.52	0.28	80,677
2019	0.50	−54.5%	1.05	0.50	1.05	1.05	0.50	46,684
2018	1.10	−60.0%	3.81	1.10	2.88	3.88	1.10	18,55,018
2017	2.75	−73.6%	10.99	1.15	10.90	11.41	1.10	1,06,25,638
2016	10.41	−74.9%	50.05	10.35	40.65	51.15	9.46	39,48,535
2015	41.45	−17.8%	55.00	34.20	50.30	58.00	32.50	58,67,338
2014	50.40	–	54.25	47.05	49.00	56.95	44.70	2,17,52,743

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 21 Jan 2019. 2014 is from its first session, 7 Aug 2014. The close is the year's last trade for 2020 (12 Feb 2020) and 2018 (3 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Feb 2020	0.28	−9.7%	0.31	0.31	0.28	10,085
Jan 2020	0.31	−38.0%	0.52	0.52	0.31	70,592
Dec 2019	0.50	−21.9%	0.62	0.62	0.50	15,486
Nov 2019	0.64	−8.6%	0.67	0.67	0.64	1,103
Oct 2019	0.70	−9.1%	0.77	0.77	0.70	2,242
Sep 2019	0.77	0.0%	0.77	0.77	0.77	2
Aug 2019	0.77	0.0%	0.77	0.77	0.77	613
Jul 2019	0.77	+4.1%	0.77	0.77	0.77	2,685
Jun 2019	0.74	−12.9%	0.81	0.81	0.74	1,502
May 2019	0.85	−1.2%	0.90	0.94	0.85	13,520
Apr 2019	0.86	−13.1%	0.95	0.95	0.86	8,999
Mar 2019	0.99	+4.2%	0.95	0.99	0.95	324
Feb 2019	0.95	−5.0%	0.95	0.95	0.95	201
Jan 2019	1.00	−9.1%	1.05	1.05	1.00	7
Dec 2018	1.10	−3.5%	1.10	1.10	1.10	1,000
Nov 2018	1.14	−8.8%	1.19	1.19	1.14	301
Oct 2018	1.25	−1.6%	1.25	1.25	1.25	70
Jun 2018	1.27	+3.3%	1.17	1.29	1.12	26,436
May 2018	1.23	−10.9%	1.38	1.47	1.23	72,771
Apr 2018	1.38	−2.8%	1.35	1.63	1.35	71,720
Mar 2018	1.42	−27.2%	1.95	1.95	1.27	1,05,628
Feb 2018	1.95	−40.5%	3.22	3.22	1.86	57,386
Jan 2018	3.28	+19.3%	2.88	3.88	2.88	15,19,706
Dec 2017	2.75	+50.3%	1.80	2.75	1.55	9,90,777
Nov 2017	1.83	+18.8%	1.54	2.06	1.54	6,33,022
Oct 2017	1.54	−4.3%	1.61	1.61	1.39	2,88,953
Sep 2017	1.61	−0.6%	1.59	1.69	1.41	7,57,207
Aug 2017	1.62	−18.6%	2.08	2.26	1.62	6,64,170
Jul 2017	1.99	+15.7%	1.72	1.99	1.10	8,77,717
Jun 2017	1.72	−14.0%	1.96	1.96	1.72	91,693
May 2017	2.00	−9.5%	2.18	2.21	1.94	12,48,709
Apr 2017	2.21	−48.6%	4.09	4.09	2.21	2,21,479
Mar 2017	4.30	−30.0%	6.04	6.44	4.30	29,79,018
Feb 2017	6.14	−19.2%	7.60	8.60	6.04	14,68,836
Jan 2017	7.60	−27.0%	10.90	11.41	7.14	4,04,057
Dec 2016	10.41	−29.2%	14.75	15.24	9.46	2,01,620
Nov 2016	14.70	−22.0%	18.00	18.10	13.20	3,18,875
Oct 2016	18.85	−29.4%	25.40	26.70	16.20	6,05,074
Sep 2016	26.70	−30.6%	40.00	40.00	26.70	58,595
Aug 2016	38.45	+30.3%	26.55	42.00	26.55	12,02,313
Jul 2016	29.50	−18.4%	34.35	34.35	29.50	92
Jun 2016	36.15	−27.1%	51.00	51.05	36.15	5,14,948
May 2016	49.60	+13.8%	43.55	51.15	43.55	5,94,786
Apr 2016	43.60	+3.6%	42.70	43.60	42.00	1,91,100
Mar 2016	42.10	+2.7%	41.20	42.50	40.70	1,25,677
Feb 2016	41.00	+2.5%	40.50	41.00	40.40	20,200
Jan 2016	40.00	−3.5%	40.65	40.65	39.85	1,15,255
Dec 2015	41.45	−3.6%	44.90	46.50	41.45	1,87,405
Nov 2015	43.00	+14.1%	39.50	44.00	39.50	53,314
Oct 2015	37.70	−9.8%	39.75	39.75	32.50	47,888
Sep 2015	41.80	−16.3%	47.50	49.50	41.80	13,002
Aug 2015	49.95	+2.1%	42.00	58.00	42.00	1,94,301
Jul 2015	48.90	−2.2%	50.00	50.00	40.00	1,57,601
Jun 2015	50.00	+0.2%	49.90	55.00	45.00	2,45,502
May 2015	49.90	+21.7%	41.00	53.95	39.50	6,16,202
Apr 2015	41.00	−18.0%	47.80	57.40	34.20	7,13,202
Mar 2015	50.00	+3.4%	48.00	50.15	45.30	17,76,804
Feb 2015	48.35	−4.9%	50.50	52.00	46.65	10,78,194
Jan 2015	50.85	+0.9%	50.30	51.45	47.55	7,83,923
Dec 2014	50.40	−4.0%	52.50	53.05	49.40	21,66,898
Nov 2014	52.50	+9.1%	46.50	56.95	45.70	37,22,365
Oct 2014	48.11	−2.5%	49.39	51.00	47.17	34,41,990
Sep 2014	49.36	+0.4%	49.20	51.83	46.88	83,21,990
Aug 2014	49.15	–	49.00	51.80	44.70	40,99,500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
12 Feb 2020	0.28	0.28	0.28	0.28	0.28	10
11 Feb 2020	0.30	0.30	0.29	0.29	–	11
10 Feb 2020	0.30	0.30	0.30	0.30	0.30	3,835
6 Feb 2020	0.30	0.30	0.30	0.30	0.30	800
5 Feb 2020	0.31	0.31	0.30	0.31	0.31	4,800
4 Feb 2020	0.31	0.31	0.31	0.31	0.31	600
1 Feb 2020	0.31	0.31	0.31	0.31	0.31	29
31 Jan 2020	0.31	0.31	0.31	0.31	0.31	7,300
30 Jan 2020	0.32	0.32	0.32	0.32	0.32	1,080
29 Jan 2020	0.34	0.34	0.33	0.33	0.34	2,200
28 Jan 2020	0.34	0.34	0.34	0.34	0.34	3,304
27 Jan 2020	0.36	0.36	0.34	0.34	0.35	2,500
24 Jan 2020	0.35	0.35	0.35	0.35	0.35	2,408
23 Jan 2020	0.36	0.36	0.36	0.36	0.36	999
22 Jan 2020	0.36	0.37	0.35	0.37	0.36	2,891
21 Jan 2020	0.38	0.38	0.36	0.36	0.38	21,000
20 Jan 2020	0.37	0.37	0.35	0.37	0.36	2,566
17 Jan 2020	0.36	0.37	0.36	0.36	0.36	678
16 Jan 2020	0.37	0.37	0.36	0.36	0.36	2,370
15 Jan 2020	0.38	0.39	0.37	0.37	0.38	662
14 Jan 2020	0.40	0.40	0.38	0.38	0.39	2,220
13 Jan 2020	0.41	0.41	0.39	0.39	0.40	2,940

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Achal Investments bonus and split history

Ex-date	Event	Price factor	What happened
12 Nov 2014	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.