Camson Bio Technologies share price history

BSE: 538858Pharmaceuticals & Biotechnology

Trading suspended since 6 May 2021

Last traded ₹3.31 on 11 May 2020

Camson Bio Technologies share price by year, month and day

Closes to 11 May 2020; the last month as traded on BSE

Camson Bio Technologies's share price is on record from 7 Jan 2015, when it closed at ₹126.20, to 11 May 2020. Its highest close was ₹132.40 on 8 Jan 2015 and its lowest ₹3.31 on 11 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020	3.31	−26.0%	4.39	3.31	4.39	4.39	3.31	1,00,332
2019	4.47	−51.9%	13.79	4.47	9.60	14.06	4.47	21,33,740
2018	9.30	−62.0%	25.35	4.81	23.30	26.50	4.75	33,02,667
2017	24.50	−4.9%	33.50	16.00	24.25	35.15	15.00	99,09,595
2016	25.75	−39.1%	61.50	18.70	41.00	63.50	17.65	1,49,05,471
2015	42.25	–	132.40	38.85	120.40	137.90	36.10	1,61,80,314

₹ 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. The 2020 close is its last trade, on 11 May 2020.

Month	Close	Change	Open	High	Low	Volume
May 2020	3.31	−3.5%	3.37	3.37	3.31	2,021
Apr 2020	3.43	−5.8%	3.57	3.57	3.43	4,132
Mar 2020	3.64	−7.1%	3.85	3.85	3.64	49,178
Feb 2020	3.92	−7.3%	4.15	4.15	3.92	40,616
Jan 2020	4.23	−5.4%	4.39	4.39	4.23	4,385
Dec 2019	4.47	−9.1%	4.83	4.83	4.47	4,341
Nov 2019	4.92	−5.7%	5.32	5.32	4.92	719
Oct 2019	5.22	−27.8%	6.87	6.87	5.22	62,080
Sep 2019	7.23	−38.7%	12.39	12.39	7.23	2,39,062
Aug 2019	11.80	+0.3%	11.54	11.80	7.60	1,67,591
Jul 2019	11.77	+28.4%	9.60	14.06	9.60	4,59,281
Jun 2019	9.17	+14.6%	7.60	9.17	5.40	1,62,025
May 2019	8.00	−16.9%	9.15	9.50	6.82	75,920
Apr 2019	9.63	+39.2%	6.92	10.50	6.19	1,91,589
Mar 2019	6.92	+26.0%	5.51	8.46	5.23	3,33,330
Feb 2019	5.49	+2.0%	5.12	6.25	4.70	3,35,822
Jan 2019	5.38	−42.2%	9.60	9.60	5.13	1,01,980
Dec 2018	9.30	+75.1%	5.21	9.56	4.94	1,07,526
Nov 2018	5.31	+7.3%	5.01	5.67	5.01	47,511
Oct 2018	4.95	−12.5%	5.38	5.45	4.75	51,851
Sep 2018	5.66	−25.0%	7.50	7.72	5.66	1,33,950
Aug 2018	7.55	+2.0%	7.50	9.90	6.76	1,39,976
Jul 2018	7.40	−24.1%	9.30	10.06	6.58	2,33,367
Jun 2018	9.75	−14.5%	10.83	10.90	8.49	2,37,990
May 2018	11.40	−25.0%	14.75	15.50	10.80	2,31,715
Apr 2018	15.20	0.0%	15.25	16.85	14.35	2,24,192
Mar 2018	15.20	−13.4%	17.55	18.05	14.85	11,10,484
Feb 2018	17.55	−6.9%	18.25	19.75	16.10	2,10,412
Jan 2018	18.85	−23.1%	23.30	26.50	17.40	5,73,693
Dec 2017	24.50	+27.9%	19.00	28.45	18.35	5,90,126
Nov 2017	19.15	−13.0%	23.05	23.05	18.00	5,68,600
Oct 2017	22.00	+32.1%	17.40	24.70	17.40	3,99,692
Sep 2017	16.65	−2.9%	16.75	21.40	15.80	2,63,470
Aug 2017	17.15	+3.0%	17.25	17.95	15.20	1,63,230
Jul 2017	16.65	−18.2%	19.75	20.60	16.40	1,36,985
Jun 2017	20.35	−11.9%	22.15	23.75	17.45	2,01,653
May 2017	23.10	−3.8%	24.25	35.15	22.05	8,05,024
Apr 2017	24.00	+37.9%	17.60	28.00	17.15	13,27,092
Mar 2017	17.40	−7.0%	18.60	21.00	15.00	25,16,790
Feb 2017	18.70	−25.1%	25.20	29.30	18.40	24,43,672
Jan 2017	24.95	−3.1%	24.25	33.50	24.25	4,93,261
Dec 2016	25.75	−8.8%	27.20	30.00	23.20	2,72,002
Nov 2016	28.25	−14.4%	32.70	34.90	26.00	6,21,317
Oct 2016	33.00	+8.0%	31.00	38.70	29.10	21,77,726
Sep 2016	30.55	+53.1%	20.45	32.50	19.00	29,01,017
Aug 2016	19.95	−11.7%	25.00	28.75	18.90	8,60,425
Jul 2016	22.60	+8.4%	20.80	28.50	19.40	7,03,354
Jun 2016	20.85	−3.7%	20.65	22.75	17.65	8,92,696
May 2016	21.65	−18.3%	27.00	27.00	19.50	8,38,265
Apr 2016	26.50	−24.5%	35.00	40.95	25.75	15,61,563
Mar 2016	35.10	+6.0%	34.35	38.30	30.00	8,63,523
Feb 2016	33.10	−28.3%	46.00	46.65	31.20	7,10,528
Jan 2016	46.15	+9.2%	41.00	63.50	41.00	25,03,055
Dec 2015	42.25	+1.3%	41.30	46.95	38.20	10,29,024
Nov 2015	41.70	−21.7%	53.30	56.00	36.10	8,69,311
Oct 2015	53.25	−16.0%	66.00	66.00	53.00	10,00,181
Sep 2015Demerger	63.40	−12.2%	68.80	95.00	57.45	10,20,930
Aug 2015	72.20	−32.6%	108.00	110.00	63.00	26,78,264
Jul 2015	107.10	+9.6%	98.70	109.40	92.00	15,24,829
Jun 2015	97.70	−0.9%	98.70	109.00	81.00	7,56,435
May 2015	98.60	−14.4%	116.00	132.50	96.60	16,07,499
Apr 2015	115.25	+23.1%	94.30	131.85	93.90	22,67,124
Mar 2015	93.60	−8.1%	102.00	110.00	85.00	18,80,105
Feb 2015	101.80	−12.7%	114.10	122.60	100.00	6,34,850
Jan 2015	116.60	–	120.40	137.90	113.90	9,11,762

₹ 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. With the demerger of 21 Sep 2015 reinvested, the change in Sep 2015 is −10.5%.

Date	Open	High	Low	Close	Average price	Volume
11 May 2020	3.31	3.31	3.31	3.31	3.31	1,760
4 May 2020	3.37	3.37	3.37	3.37	3.37	261
20 Apr 2020	3.43	3.43	3.43	3.43	3.43	1,382
13 Apr 2020	3.50	3.50	3.50	3.50	3.50	1,100
7 Apr 2020	3.57	3.57	3.57	3.57	3.57	1,650
30 Mar 2020	3.71	3.71	3.64	3.64	3.69	894
16 Mar 2020	3.71	3.71	3.71	3.71	3.71	18,000
9 Mar 2020	3.78	3.78	3.78	3.78	3.78	66
2 Mar 2020	3.85	3.85	3.85	3.85	3.85	30,218
24 Feb 2020	3.99	3.99	3.92	3.92	3.99	303
17 Feb 2020	3.99	3.99	3.99	3.99	3.99	202
10 Feb 2020	4.07	4.07	4.07	4.07	4.07	111
3 Feb 2020	4.15	4.15	4.15	4.15	4.15	40,000
27 Jan 2020	4.23	4.23	4.23	4.23	4.23	384
20 Jan 2020	4.31	4.31	4.31	4.31	4.31	2,201
6 Jan 2020	4.39	4.39	4.39	4.39	4.39	1,800
30 Dec 2019	4.47	4.47	4.47	4.47	4.47	200
23 Dec 2019	4.65	4.70	4.56	4.56	4.56	4,114
16 Dec 2019	4.65	4.65	4.65	4.65	4.65	5
9 Dec 2019	4.74	4.74	4.74	4.74	4.74	11
2 Dec 2019	4.83	4.83	4.83	4.83	4.83	11
25 Nov 2019	4.92	4.92	4.92	4.92	4.92	188

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.Camson Bio Technologies bonus and split history

Ex-date	Event	Price factor	What happened
21 Sep 2015	Demerger	0.9815	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

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