Bilpower (Delisted) share price history

BSE: 531590

Last traded ₹0.55 on 13 May 2019

Delisted on 3 Mar 2021.

Bilpower share price by year, month and day

Closes to 13 May 2019; the last month as traded on BSE

Bilpower's share price is on record from 4 Oct 2012, when it closed at ₹24.40, to 13 May 2019. Its highest close was ₹26.85 on 8 Oct 2012 and its lowest ₹0.40 on 28 Sep 2018. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 4 Oct 2012 are not shown: on 4 Oct 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019BSE close	0.55	+37.5%	0.60	0.40	0.40	0.60	0.40	40,577
2018BSE close	0.40	−72.4%	1.90	0.40	1.45	1.95	0.40	10,31,413
2017BSE close	1.45	+15.1%	1.65	0.75	1.32	1.65	0.75	16,26,728
2016BSE close	1.26	+0.8%	1.85	0.72	1.20	1.90	0.72	11,91,314
2015BSE close	1.25	−19.4%	1.90	1.01	1.50	2.00	0.98	9,75,551
2014BSE close	1.55	−18.4%	3.90	1.35	1.95	4.05	1.25	78,34,466
2013	1.90	−84.0%	13.00	1.45	11.30	13.65	1.40	94,02,693
2012	11.85	–	26.85	11.85	24.40	28.15	11.85	68,98,092

₹ 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. 2012 is from its first session, 4 Oct 2012. The 2019 close is its last trade, on 13 May 2019.

Month	Close	Change	Open	High	Low	Volume
May 2019BSE close	0.55	−8.3%	0.58	0.58	0.55	1,700
Apr 2019	0.60	+20.0%	0.55	0.60	0.50	12,126
Mar 2019	0.50	+25.0%	0.40	0.50	0.40	10,001
Feb 2019	0.40	0.0%	0.40	0.40	0.40	11,181
Jan 2019	0.40	0.0%	0.40	0.40	0.40	5,569
Dec 2018	0.40	−27.3%	0.55	0.55	0.40	19,537
Nov 2018	0.55	0.0%	0.50	0.60	0.50	12,617
Oct 2018	0.55	+37.5%	0.40	0.65	0.40	1,98,977
Sep 2018	0.40	−38.5%	0.60	0.75	0.40	1,15,999
Aug 2018	0.65	−7.1%	0.75	0.75	0.60	1,24,168
Jul 2018BSE close	0.70	−4.1%	0.73	1.25	0.55	89,544
Jun 2018BSE close	0.73	−48.2%	1.34	1.35	0.73	39,223
May 2018BSE close	1.41	−2.8%	1.45	1.62	1.30	15,924
Apr 2018BSE close	1.45	+13.3%	1.60	1.66	1.28	52,252
Mar 2018BSE close	1.28	−22.4%	1.65	1.90	1.28	65,538
Feb 2018BSE close	1.65	−10.8%	1.85	1.85	1.35	87,225
Jan 2018BSE close	1.85	+27.6%	1.45	1.95	1.45	2,10,409
Dec 2017	1.45	+20.8%	1.25	1.65	1.25	2,53,263
Nov 2017	1.20	+41.2%	0.90	1.20	0.75	2,00,225
Oct 2017	0.85	−10.5%	0.90	0.95	0.75	1,14,222
Sep 2017BSE close	0.95	−9.5%	1.10	1.25	0.80	91,012
Aug 2017BSE close	1.05	−8.7%	1.20	1.28	0.90	1,09,671
Jul 2017BSE close	1.15	−20.7%	1.40	1.40	1.14	1,49,524
Jun 2017BSE close	1.45	+26.1%	1.15	1.50	1.15	99,763
May 2017BSE close	1.15	−11.5%	1.20	1.49	1.10	53,737
Apr 2017BSE close	1.30	+18.2%	1.15	1.38	0.95	63,943
Mar 2017BSE close	1.10	−14.1%	1.10	1.37	1.00	3,78,184
Feb 2017BSE close	1.28	+11.3%	1.15	1.29	1.00	73,541
Jan 2017BSE close	1.15	−8.7%	1.32	1.39	1.15	39,643
Dec 2016BSE close	1.26	+3.3%	1.35	1.40	1.15	48,827
Nov 2016BSE close	1.22	−6.2%	1.18	1.47	1.18	60,856
Oct 2016BSE close	1.30	+4.0%	1.25	1.30	1.15	1,24,340
Sep 2016BSE close	1.25	−10.7%	1.27	1.41	1.18	67,602
Aug 2016BSE close	1.40	−6.7%	1.45	1.50	1.20	66,263
Jul 2016BSE close	1.50	+1.4%	1.34	1.90	1.34	60,138
Jun 2016BSE close	1.48	+105.6%	0.85	1.75	0.85	49,506
May 2016BSE close	0.72	−10.0%	0.86	0.92	0.72	94,867
Apr 2016BSE close	0.80	−11.1%	0.85	0.85	0.75	3,52,957
Mar 2016BSE close	0.90	−30.8%	1.30	1.35	0.90	92,774
Feb 2016BSE close	1.30	−13.3%	1.27	1.45	1.11	41,840
Jan 2016BSE close	1.50	+20.0%	1.20	1.60	1.20	1,31,344
Dec 2015BSE close	1.25	−3.8%	1.30	1.43	1.15	86,182
Nov 2015BSE close	1.30	−4.4%	1.30	1.30	0.98	70,694
Oct 2015BSE close	1.36	+28.3%	1.01	1.36	1.01	1,33,988
Sep 2015BSE close	1.06	−18.5%	1.25	1.35	1.05	49,290
Aug 2015BSE close	1.30	+3.2%	1.20	1.65	1.00	73,880
Jul 2015BSE close	1.26	+0.8%	1.25	1.26	1.05	27,241
Jun 2015BSE close	1.25	−10.7%	1.34	1.50	1.03	75,441
May 2015BSE close	1.40	0.0%	1.40	1.55	1.25	24,769
Apr 2015BSE close	1.40	+13.8%	1.29	1.60	1.25	57,236
Mar 2015BSE close	1.23	−35.3%	1.80	1.90	1.13	1,33,238
Feb 2015BSE close	1.90	+26.7%	1.43	2.00	1.30	1,51,805
Jan 2015BSE close	1.50	−3.2%	1.50	1.85	1.30	91,787
Dec 2014BSE close	1.55	−3.1%	1.55	1.80	1.25	1,09,414
Nov 2014	1.60	−3.0%	1.65	2.10	1.50	44,619
Oct 2014BSE close	1.65	−15.4%	1.90	1.95	1.43	1,11,543
Sep 2014	1.95	+25.8%	1.55	2.35	1.50	4,04,764
Aug 2014	1.55	−38.0%	2.40	2.60	1.55	5,17,347
Jul 2014	2.50	−20.6%	3.30	3.45	2.45	5,27,896
Jun 2014	3.15	+21.2%	2.65	4.05	2.50	37,24,542
May 2014	2.60	+23.8%	2.00	2.70	2.00	4,94,461
Apr 2014	2.10	+10.5%	1.85	2.45	1.85	9,72,879
Mar 2014	1.90	+22.6%	1.50	2.20	1.35	6,47,644
Feb 2014	1.55	−8.8%	1.70	1.70	1.45	1,41,887
Jan 2014BSE close	1.70	−10.5%	1.95	1.95	1.70	1,37,470
Dec 2013	1.90	0.0%	1.85	1.95	1.80	3,22,505
Nov 2013	1.90	+5.6%	1.75	2.40	1.70	7,80,738
Oct 2013	1.80	0.0%	1.85	1.85	1.60	4,74,686
Sep 2013	1.80	+20.0%	1.45	1.95	1.40	9,66,202
Aug 2013	1.50	−21.1%	2.00	2.05	1.45	13,74,569
Jul 2013	1.90	−17.4%	2.35	2.60	1.85	2,48,093
Jun 2013	2.30	−19.3%	2.90	2.95	2.15	8,40,228
May 2013	2.85	−27.8%	4.10	4.70	2.75	6,57,866
Apr 2013	3.95	+2.6%	3.85	4.30	3.50	3,05,915
Mar 2013	3.85	−43.4%	7.00	7.00	3.85	6,34,907
Feb 2013	6.80	−12.3%	7.75	8.30	5.85	3,77,697
Jan 2013	7.75	−34.6%	11.30	13.65	7.75	24,19,287
Dec 2012	11.85	−38.0%	19.70	21.40	11.85	20,73,351
Nov 2012	19.10	−5.0%	19.75	23.00	17.85	21,45,256
Oct 2012	20.10	–	24.40	28.15	19.40	26,79,485

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
13 May 2019	0.55	0.55	0.55	0.55	0.55	100
6 May 2019	0.58	0.58	0.58	0.58	0.58	1,600
30 Apr 2019	0.60	0.60	0.60	0.60	0.60	600
22 Apr 2019	0.55	0.60	0.55	0.60	0.58	5,056
15 Apr 2019	0.50	0.55	0.50	0.55	0.55	1,010
8 Apr 2019	0.60	0.60	0.50	0.50	0.51	5,203
1 Apr 2019	0.55	0.55	0.55	0.55	0.55	257
25 Mar 2019	0.50	0.50	0.50	0.50	0.50	7,569
18 Mar 2019	0.40	0.45	0.40	0.45	0.45	1,112
11 Mar 2019	0.40	0.40	0.40	0.40	0.40	700
5 Mar 2019	0.40	0.40	0.40	0.40	0.40	620
25 Feb 2019	0.40	0.40	0.40	0.40	0.40	8,681
18 Feb 2019	0.40	0.40	0.40	0.40	0.40	2,500
28 Jan 2019	0.40	0.40	0.40	0.40	0.40	1,001
21 Jan 2019	0.40	0.40	0.40	0.40	0.40	1,083
14 Jan 2019	0.40	0.40	0.40	0.40	0.40	2,408
7 Jan 2019	0.40	0.40	0.40	0.40	0.40	1,077
31 Dec 2018	0.40	0.40	0.40	0.40	0.40	5,467
24 Dec 2018	0.45	0.45	0.40	0.40	0.40	490
17 Dec 2018	0.45	0.50	0.45	0.45	0.49	12,028
10 Dec 2018	0.50	0.50	0.45	0.50	0.45	1,102
3 Dec 2018	0.55	0.55	0.50	0.50	0.50	450

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.

Ex-date	Event	Price factor	What happened
9 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Sep 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Sep 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
7 Aug 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
21 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
13 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Mar 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Mar 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Oct 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.