B. Nanji Enteprises (Delisted) share price history

BSE: 526594Realty

Last traded ₹9.05 on 25 Feb 2019

Delisted on 20 Jun 2023.

B. Nanji Enteprises share price by year, month and day

Closes to 25 Feb 2019; the last month as traded on BSE

B. Nanji Enteprises's share price is on record from 26 Feb 2009, when it closed at ₹14.00, to 25 Feb 2019. Its highest close was ₹43.55 on 4 May 2010 and its lowest ₹5.55 on 16 Apr 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019	9.05	+5.0%	9.05	9.05	9.05	9.05	9.05	10
2018	8.62	−26.6%	12.90	7.49	11.75	12.90	7.49	10,174
2017	11.75	+8.7%	16.10	8.17	10.50	16.53	8.17	67,429
2016	10.81	−12.1%	12.63	6.56	11.69	12.63	6.56	12,612
2015	12.30	+54.1%	16.20	7.20	8.37	16.25	7.00	14,250
2014	7.98	−1.8%	12.26	5.55	7.73	12.87	5.51	23,457
2013	8.13	−52.2%	18.70	8.13	17.00	18.80	8.13	6,410
2012	17.00	−7.6%	20.00	9.10	19.00	20.94	8.65	32,940
2011	18.40	−11.8%	23.60	15.40	19.90	23.60	15.15	68,600
2010	20.85	+0.5%	43.55	13.45	20.05	43.80	13.45	1,79,800
2009	20.75	–	25.35	12.00	11.05	26.49	11.05	75,700

₹ 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, 25 Feb 2019. 2016 is from its first session, 27 Apr 2016. 2014 is from its first session, 12 Feb 2014. 2009 is from its first session, 26 Feb 2009. The close is the year's last trade for 2019 (25 Feb 2019), 2018 (22 Nov 2018), 2015 (18 Dec 2015) and 2013 (22 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Feb 2019	9.05	+5.0%	9.05	9.05	9.05	10
Nov 2018	8.62	+15.1%	7.86	9.09	7.82	2,460
Oct 2018	7.49	−22.8%	10.18	10.68	7.49	1,705
Sep 2018	9.70	−5.7%	10.80	12.60	9.70	690
Aug 2018	10.29	−2.0%	9.98	10.29	9.49	48
Jul 2018	10.50	+5.2%	10.00	10.50	10.00	620
Jun 2018	9.98	−5.0%	9.98	9.98	9.98	280
May 2018	10.50	0.0%	10.50	10.50	10.50	630
Apr 2018	10.50	+0.5%	10.50	10.50	10.50	1,250
Jan 2018	10.45	−11.1%	11.75	12.90	10.45	2,491
Dec 2017	11.75	+29.1%	9.49	11.97	8.70	11,846
Nov 2017	9.10	+1.2%	8.99	9.96	8.22	5,732
Oct 2017	8.99	−5.4%	9.97	9.97	8.17	7,094
Aug 2017	9.50	−13.8%	10.47	10.47	9.50	340
Jul 2017	11.02	−17.1%	13.25	13.95	11.02	3,670
Jun 2017	13.30	−5.0%	13.30	13.30	13.30	630
May 2017	14.00	−0.4%	14.00	14.50	12.64	4,081
Apr 2017	14.05	−9.4%	14.75	14.75	14.05	1,746
Mar 2017	15.50	+7.7%	14.00	16.53	14.00	8,423
Feb 2017	14.39	+39.6%	9.80	14.84	9.80	20,753
Jan 2017	10.31	−4.6%	10.50	10.50	9.98	3,114
Dec 2016	10.81	−4.9%	10.81	10.81	10.81	50
Nov 2016	11.37	+29.9%	9.18	11.37	9.18	2,838
Oct 2016	8.75	+20.7%	6.89	8.75	6.56	1,354
Sep 2016	7.25	−16.2%	8.65	9.08	7.05	1,277
Aug 2016	8.65	−23.5%	10.81	10.81	8.65	2,778
Jul 2016	11.30	+18.2%	9.56	12.63	9.56	3,613
Jun 2016	9.56	−18.2%	11.11	11.66	9.56	699
May 2016	11.69	0.0%	11.69	11.69	11.69	1
Apr 2016	11.69	−5.0%	11.69	11.69	11.69	2
Dec 2015	12.30	−23.1%	15.20	15.20	12.30	103
Nov 2015	16.00	+28.0%	13.12	16.25	13.12	363
Oct 2015	12.50	+4.4%	12.56	13.18	11.37	902
Sep 2015	11.97	−0.3%	12.60	13.23	11.97	908
Aug 2015	12.00	−12.1%	13.80	13.85	11.86	2,613
Jul 2015	13.65	+12.1%	12.00	13.65	10.88	3,469
Jun 2015	12.18	+10.0%	11.60	12.18	11.02	850
May 2015	11.07	+4.9%	10.55	11.07	10.55	672
Apr 2015	10.55	−5.0%	11.65	11.65	10.55	38
Mar 2015	11.10	+54.2%	7.56	11.68	7.56	3,533
Feb 2015	7.20	−10.0%	7.60	7.60	7.00	590
Jan 2015	8.00	+0.3%	8.37	8.37	8.00	209
Dec 2014	7.98	+5.0%	7.98	7.98	7.98	221
Nov 2014	7.60	−5.0%	7.60	7.60	7.60	45
Sep 2014	8.00	−17.3%	9.19	9.19	7.65	1,454
Aug 2014	9.67	−9.7%	10.20	10.20	9.67	696
Jul 2014	10.71	+1.0%	11.13	12.87	10.20	6,451
Jun 2014	10.60	+53.4%	7.25	10.60	7.25	2,000
May 2014	6.91	+13.1%	6.03	6.91	5.66	2,750
Apr 2014	6.11	+1.5%	5.75	6.11	5.51	9,002
Mar 2014	6.02	−13.9%	6.65	6.65	6.02	392
Feb 2014	6.99	−14.0%	7.73	7.73	6.99	446
Oct 2013	8.13	−4.9%	8.13	8.13	8.13	50
Aug 2013	8.55	+4.9%	8.55	8.55	8.55	100
Jun 2013	8.15	−9.4%	8.56	8.56	8.15	300
Apr 2013	9.00	−10.0%	9.51	9.51	9.00	2,270
Mar 2013	10.00	−44.4%	17.15	17.15	10.00	740
Feb 2013	18.00	+5.9%	17.00	18.80	17.00	1,450
Jan 2013	17.00	0.0%	17.00	17.25	17.00	1,500
Dec 2012	17.00	−1.4%	17.00	17.30	17.00	3,521
Nov 2012	17.25	−1.9%	17.75	17.85	15.45	4,951
Oct 2012	17.59	+66.1%	10.07	18.23	8.65	8,266
Sep 2012	10.59	−11.8%	12.40	13.65	10.59	990
Aug 2012	12.00	+4.3%	11.90	12.67	11.31	2,158
Jul 2012	11.50	−19.4%	13.55	14.11	11.20	2,853
Jun 2012	14.26	−4.3%	15.60	15.75	14.26	501
May 2012	14.90	−4.8%	14.90	14.90	13.55	600
Apr 2012	15.65	+9.4%	13.60	15.65	12.93	1,400
Mar 2012	14.30	−16.7%	18.00	18.90	13.65	2,500
Feb 2012	17.17	+14.8%	14.21	20.94	14.21	3,500
Jan 2012	14.95	−18.8%	19.00	19.00	14.95	1,700
Dec 2011	18.40	+2.2%	18.40	18.40	18.40	200
Nov 2011	18.00	+10.4%	15.50	18.00	15.15	2,000
Oct 2011	16.30	−9.9%	17.20	18.05	16.30	400
Sep 2011	18.10	−5.5%	18.25	19.15	18.10	1,100
Aug 2011	19.15	+4.9%	17.35	20.90	16.50	2,100
Jul 2011	18.25	−13.5%	20.05	21.05	18.25	5,400
Jun 2011	21.10	+11.6%	18.00	23.60	17.80	7,500
May 2011	18.90	+5.0%	18.50	20.85	15.50	5,000
Apr 2011	18.00	−0.6%	19.00	22.30	17.45	6,900
Mar 2011	18.10	−9.5%	19.95	20.00	17.25	7,200
Feb 2011	20.00	+1.8%	20.30	21.55	17.80	15,700
Jan 2011	19.65	−5.8%	19.90	22.60	17.20	15,100
Dec 2010	20.85	−19.0%	25.00	27.00	20.30	8,400
Nov 2010	25.75	+3.8%	26.00	27.90	22.45	12,900
Oct 2010	24.80	−6.9%	27.00	29.05	21.90	13,100
Sep 2010	26.65	+3.3%	26.50	28.95	24.55	9,800
Aug 2010	25.80	−7.9%	28.00	29.40	24.35	29,100
Jul 2010	28.00	−9.5%	31.90	31.90	28.00	7,000
Jun 2010	30.95	+3.0%	31.00	32.75	28.00	15,900
May 2010	30.05	−24.4%	41.70	43.80	27.30	33,500
Apr 2010	39.75	+137.3%	15.95	39.75	15.95	24,600
Mar 2010	16.75	+4.7%	16.50	19.10	16.20	9,900
Feb 2010	16.00	+5.3%	14.45	16.00	13.45	8,600
Jan 2010	15.20	−26.7%	20.05	20.05	14.75	7,000
Dec 2009	20.75	−9.6%	22.00	24.00	20.75	4,500
Nov 2009	22.95	+58.3%	15.00	26.49	15.00	15,100
Oct 2009	14.50	+5.8%	14.20	18.90	13.15	16,400
Sep 2009	13.70	−23.9%	17.60	17.65	13.70	2,200
Aug 2009	18.00	+38.5%	13.54	18.00	13.00	4,900
Jul 2009	13.00	−1.9%	13.30	13.90	12.50	1,900
Jun 2009	13.25	−5.2%	13.60	13.77	12.00	11,800
May 2009	13.97	+3.5%	13.00	14.04	12.50	5,000
Apr 2009	13.50	−22.6%	16.60	17.00	11.70	4,600
Mar 2009	17.45	+30.7%	14.00	19.55	14.00	7,100
Feb 2009	13.35	–	11.05	14.00	11.05	2,200

₹ 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
25 Feb 2019	9.05	9.05	9.05	9.05	9.05	10
22 Nov 2018	8.62	8.62	8.62	8.62	8.62	600
21 Nov 2018	9.07	9.07	9.07	9.07	9.07	486
20 Nov 2018	7.82	8.64	7.82	8.64	8.64	500
15 Nov 2018	8.23	9.09	8.23	8.23	8.92	620
14 Nov 2018	8.66	8.66	8.66	8.66	8.66	118
13 Nov 2018	8.25	8.25	8.25	8.25	8.25	1
6 Nov 2018	7.86	7.86	7.86	7.86	7.86	135
31 Oct 2018	7.49	7.49	7.49	7.49	7.49	1
29 Oct 2018	7.88	7.88	7.88	7.88	7.88	135
26 Oct 2018	8.29	8.29	8.29	8.29	8.29	500
24 Oct 2018	8.72	8.72	8.72	8.72	8.72	800
23 Oct 2018	9.17	9.17	9.17	9.17	9.17	181
22 Oct 2018	9.65	9.65	9.65	9.65	9.65	1
19 Oct 2018	10.15	10.15	10.15	10.15	10.15	8
12 Oct 2018	10.15	10.15	10.15	10.15	10.15	66
9 Oct 2018	10.68	10.68	10.68	10.68	10.68	10
8 Oct 2018	10.18	10.18	10.18	10.18	10.18	1
4 Oct 2018	10.18	10.18	10.18	10.18	10.18	2
27 Sep 2018	9.70	9.70	9.70	9.70	9.70	10
25 Sep 2018	10.21	10.21	10.21	10.21	10.21	3
24 Sep 2018	10.74	10.74	10.74	10.74	10.74	200

Prices in ₹ per share as traded, not adjusted.