Ensa Steel Industries (Delisted) share price history

Last traded ₹2.50 on 11 Jun 2018

Delisted on 15 Nov 2022.

Ensa Steel Industries share price by year, month and day

Closes to 11 Jun 2018; the last month as traded on BSE

Ensa Steel Industries's share price is on record from 4 Oct 2007, when it closed at ₹6.35, to 11 Jun 2018. Its highest close was ₹33.40 on 13 Dec 2007 and its lowest ₹1.70 on 29 Aug 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2018	2.50	−35.6%	3.70	2.48	3.69	3.70	2.38	16,709
2017	3.88	+41.1%	5.38	2.62	2.75	5.61	2.62	57,023
2016	2.75	−33.1%	6.74	1.70	4.30	6.74	1.70	55,383
2015	4.11	−12.0%	5.75	3.31	4.90	5.75	3.30	1,04,232
2014	4.67	−37.7%	7.50	3.88	7.50	7.50	3.70	82,984
2013	7.50	−14.6%	10.04	5.00	9.19	10.04	5.00	1,35,237
2012	8.78	−9.3%	14.99	7.82	9.94	15.45	7.73	3,70,696
2011	9.68	−45.2%	20.40	9.16	18.55	21.40	8.72	5,27,571
2010	17.68	+4.3%	25.80	10.00	17.45	27.09	9.04	14,77,913
2009	16.95	−7.1%	19.70	12.00	18.30	20.65	11.21	6,98,554
2008	18.25	−41.1%	32.80	13.35	32.50	33.95	12.75	10,99,703
2007	31.00	–	33.40	6.35	6.35	34.60	6.35	9,50,541

₹ 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. 2007 is from its first session, 4 Oct 2007. The close is the year's last trade for 2018 (11 Jun 2018) and 2016 (15 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Jun 2018	2.50	0.0%	2.38	2.50	2.38	2,766
Apr 2018	2.50	+0.8%	2.50	2.50	2.50	285
Mar 2018	2.48	−13.9%	2.88	2.88	2.48	2,145
Feb 2018	2.88	−8.6%	3.02	3.02	2.88	2,227
Jan 2018	3.15	−18.8%	3.69	3.70	3.10	9,286
Dec 2017	3.88	−18.3%	4.75	5.22	3.88	5,092
Nov 2017	4.75	−4.0%	4.95	5.61	4.48	4,319
Oct 2017	4.95	+26.9%	3.90	4.95	3.90	9,960
Sep 2017	3.90	+2.6%	3.61	4.10	3.42	13,875
Aug 2017	3.80	−1.3%	4.04	4.20	3.80	2,388
Jul 2017	3.85	+4.1%	3.80	3.85	3.50	1,831
Jun 2017	3.70	+12.1%	3.40	3.90	3.40	2,646
May 2017	3.30	+8.2%	2.90	3.30	2.90	4,097
Apr 2017	3.05	+5.2%	3.00	3.05	2.88	4,192
Mar 2017	2.90	−8.5%	3.15	3.63	2.90	6,710
Feb 2017	3.17	+21.0%	2.75	3.17	2.75	1,408
Jan 2017	2.62	−4.7%	2.75	2.75	2.62	505
Dec 2016	2.75	+10.0%	2.50	2.75	2.50	2,066
Nov 2016	2.50	−3.1%	2.70	2.71	2.43	6,312
Oct 2016	2.58	+9.3%	2.47	2.71	2.47	955
Sep 2016	2.36	+38.8%	1.78	2.36	1.70	8,193
Aug 2016	1.70	−2.9%	1.75	1.96	1.70	2,396
Jul 2016	1.75	−27.4%	2.30	2.30	1.75	8,473
Jun 2016	2.41	−26.1%	3.10	3.10	2.30	4,353
May 2016	3.26	−29.9%	4.43	4.43	3.26	2,270
Apr 2016	4.65	−9.5%	4.89	4.89	4.65	320
Mar 2016	5.14	−3.9%	5.61	6.74	4.85	10,163
Feb 2016	5.35	+19.4%	4.70	5.35	4.47	4,731
Jan 2016	4.48	+9.0%	4.30	4.71	4.09	5,151
Dec 2015	4.11	+12.9%	3.82	4.48	3.82	11,186
Nov 2015	3.64	+8.3%	3.36	4.04	3.30	18,471
Oct 2015	3.36	−16.6%	4.22	4.23	3.36	9,180
Sep 2015	4.03	−1.5%	4.25	4.29	4.03	16,320
Aug 2015	4.09	−6.6%	4.38	4.62	3.99	14,553
Jul 2015	4.38	+28.8%	3.57	5.13	3.57	14,410
Jun 2015	3.40	+2.7%	3.47	3.74	3.40	4,505
May 2015	3.31	−12.9%	3.61	3.70	3.31	3,940
Apr 2015	3.80	−11.2%	4.25	4.46	3.80	3,583
Mar 2015	4.28	−8.0%	4.70	5.00	4.28	5,699
Feb 2015	4.65	−10.6%	5.20	5.20	4.65	800
Jan 2015	5.20	+11.3%	4.90	5.75	4.89	1,585
Dec 2014	4.67	−8.4%	5.34	5.35	4.45	5,108
Nov 2014	5.10	+4.9%	4.75	5.61	4.53	8,115
Oct 2014	4.86	−16.1%	5.51	5.51	4.85	1,921
Sep 2014	5.79	+16.7%	5.20	5.81	4.33	6,624
Aug 2014	4.96	−10.8%	5.83	5.83	4.94	16,580
Jul 2014	5.56	+16.8%	4.80	6.47	4.56	12,505
Jun 2014	4.76	−4.2%	4.73	5.90	4.55	15,091
May 2014	4.97	+18.1%	4.10	5.23	3.90	4,563
Apr 2014	4.21	−4.3%	4.23	4.44	4.21	2,540
Mar 2014	4.40	+8.1%	4.20	4.63	3.70	3,399
Feb 2014	4.07	−30.8%	5.59	5.59	4.07	2,163
Jan 2014	5.88	−21.6%	7.50	7.50	5.88	4,375
Dec 2013	7.50	−17.1%	8.60	8.60	7.50	395
Nov 2013	9.05	−5.1%	10.00	10.00	9.05	130
Oct 2013	9.54	+25.5%	7.98	10.04	7.65	637
Sep 2013	7.60	+20.1%	6.02	7.60	6.02	524
Aug 2013	6.33	+21.0%	5.08	6.33	5.00	5,131
Jul 2013	5.23	−9.8%	5.52	5.77	5.23	14,578
Jun 2013	5.80	−7.2%	5.94	6.23	5.80	3,780
May 2013	6.25	−5.0%	6.90	6.90	6.01	7,471
Apr 2013	6.58	−12.7%	7.17	8.10	6.58	7,808
Mar 2013	7.54	−3.6%	8.10	8.10	7.08	6,047
Feb 2013	7.82	−7.6%	8.14	9.86	7.52	19,280
Jan 2013	8.46	−3.6%	9.19	9.48	8.07	69,456
Dec 2012	8.78	−1.1%	9.00	9.62	8.11	33,778
Nov 2012	8.88	+10.9%	8.08	9.20	7.73	11,588
Oct 2012	8.01	−9.3%	8.44	9.13	7.95	7,140
Sep 2012	8.83	−12.8%	9.95	10.30	8.42	12,957
Aug 2012	10.13	−1.2%	10.75	10.94	8.86	15,589
Jul 2012	10.25	−13.1%	11.38	12.00	10.13	9,140
Jun 2012	11.79	−14.4%	14.41	15.45	11.23	74,456
May 2012	13.77	+35.8%	10.48	13.78	8.65	65,926
Apr 2012	10.14	+3.2%	9.60	11.18	8.60	31,229
Mar 2012	9.83	−9.2%	10.39	12.07	8.60	46,201
Feb 2012	10.83	−9.0%	11.31	12.44	10.30	31,958
Jan 2012	11.90	+22.9%	9.94	12.49	9.10	30,734
Dec 2011	9.68	−1.8%	10.35	11.59	9.12	11,686
Nov 2011	9.86	−8.8%	10.50	11.91	9.86	14,805
Oct 2011	10.81	−7.9%	11.16	13.05	9.73	12,986
Sep 2011	11.74	+10.8%	10.50	13.50	9.14	39,004
Aug 2011	10.60	−10.9%	11.80	12.09	9.17	34,792
Jul 2011	11.90	+6.3%	11.05	14.21	10.80	44,474
Jun 2011	11.19	+19.7%	9.50	12.80	9.05	47,081
May 2011	9.35	−24.6%	12.40	13.12	8.72	38,977
Apr 2011	12.40	+29.3%	9.18	14.50	9.14	48,519
Mar 2011	9.59	−16.1%	11.06	11.90	9.48	47,589
Feb 2011	11.43	−20.3%	14.98	14.98	9.96	75,680
Jan 2011	14.35	−18.8%	18.55	21.40	13.70	1,11,978
Dec 2010	17.68	+64.8%	10.57	27.09	10.57	8,14,177
Nov 2010	10.73	−3.7%	12.00	12.44	9.04	51,400
Oct 2010	11.14	−1.2%	11.06	13.54	10.05	74,492
Sep 2010	11.27	+4.2%	10.90	12.84	10.00	83,634
Aug 2010	10.82	−13.1%	13.00	13.00	10.63	65,139
Jul 2010	12.45	+12.0%	12.00	13.69	10.77	60,748
Jun 2010	11.12	−1.7%	11.21	13.70	10.71	35,884
May 2010	11.31	−15.3%	12.52	13.44	10.63	32,806
Apr 2010	13.35	+11.3%	12.00	13.90	12.00	38,345
Mar 2010	12.00	−7.7%	13.19	14.63	11.50	62,628
Feb 2010	13.00	−9.7%	14.80	15.45	12.50	80,097
Jan 2010	14.40	−15.0%	17.45	17.75	13.60	78,563
Dec 2009	16.95	+14.0%	15.10	18.10	13.40	81,333
Nov 2009	14.87	+10.1%	12.15	19.80	11.21	1,13,771
Oct 2009	13.50	−7.5%	14.90	16.80	11.90	92,181
Sep 2009	14.60	−3.3%	14.55	17.00	13.65	44,980
Aug 2009	15.10	−2.3%	14.20	16.30	12.81	38,149
Jul 2009	15.45	0.0%	15.50	15.95	13.00	22,093
Jun 2009	15.45	−9.6%	17.80	20.65	14.40	56,910
May 2009	17.10	−2.3%	17.50	18.25	15.00	40,992
Apr 2009	17.50	+16.7%	14.35	17.80	14.35	10,899
Mar 2009	15.00	−6.0%	16.60	17.90	12.70	17,323
Feb 2009	15.95	−11.4%	18.25	18.90	15.80	1,42,220
Jan 2009	18.00	−1.4%	18.30	19.65	16.80	37,703
Dec 2008	18.25	+7.0%	16.50	19.50	16.50	27,795
Nov 2008	17.05	+6.9%	16.60	18.00	14.75	57,611
Oct 2008	15.95	−11.4%	17.50	18.70	13.70	1,09,608
Sep 2008	18.00	+4.3%	18.05	19.75	17.00	3,40,601
Aug 2008	17.25	−3.9%	18.80	20.45	17.00	33,164
Jul 2008	17.95	+12.9%	16.10	18.40	13.60	40,883
Jun 2008	15.90	−10.9%	18.70	18.75	14.75	80,798
May 2008	17.85	−12.3%	19.35	20.50	15.60	60,249
Apr 2008	20.35	+42.3%	14.00	21.50	14.00	43,246
Mar 2008	14.30	−21.4%	17.55	18.10	12.75	53,370
Feb 2008	18.20	−8.5%	20.75	23.10	16.20	66,437
Jan 2008	19.90	−35.8%	32.50	33.95	19.90	1,85,941
Dec 2007	31.00	+27.0%	25.60	34.60	25.60	3,79,693
Nov 2007	24.40	+61.3%	15.85	32.55	15.85	5,43,613
Oct 2007	15.13	–	6.35	15.13	6.35	27,235

₹ 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
11 Jun 2018	2.38	2.50	2.38	2.50	2.50	2,766
23 Apr 2018	2.50	2.50	2.50	2.50	2.50	185
19 Apr 2018	2.50	2.50	2.50	2.50	2.50	100
22 Mar 2018	2.48	2.48	2.48	2.48	2.48	180
19 Mar 2018	2.60	2.60	2.60	2.60	2.60	165
16 Mar 2018	2.65	2.65	2.65	2.65	2.65	1,100
13 Mar 2018	2.75	2.75	2.75	2.75	2.75	200
8 Mar 2018	2.88	2.88	2.88	2.88	2.88	500
20 Feb 2018	2.88	2.88	2.88	2.88	2.88	257
19 Feb 2018	3.02	3.02	3.02	3.02	3.02	405
6 Feb 2018	3.02	3.02	3.02	3.02	3.02	1,565
30 Jan 2018	3.15	3.15	3.15	3.15	3.15	500
25 Jan 2018	3.35	3.35	3.25	3.25	3.25	1,491
23 Jan 2018	3.35	3.35	3.35	3.35	3.35	400
22 Jan 2018	3.35	3.35	3.35	3.35	3.35	430
19 Jan 2018	3.31	3.46	3.31	3.46	3.39	210
18 Jan 2018	3.30	3.30	3.30	3.30	3.30	100
17 Jan 2018	3.41	3.41	3.41	3.41	3.41	700
15 Jan 2018	3.25	3.25	3.25	3.25	3.25	481
12 Jan 2018	3.10	3.40	3.10	3.40	3.29	780
11 Jan 2018	3.24	3.24	3.24	3.24	3.24	281
10 Jan 2018	3.39	3.39	3.39	3.39	3.39	50

Prices in ₹ per share as traded, not adjusted.