Florence Investech (Delisted) share price history

BSE: 532518

Last traded ₹1,275.60 on 10 Jun 2019

Delisted on 29 Nov 2019.

Florence Investech share price by year, month and day

Closes to 10 Jun 2019; the last month as traded on BSE

Florence Investech's share price is on record from 2 Jan 2007, when it closed at ₹283.45, to 10 Jun 2019. Its highest close was ₹2,365.00 on 9 Jan 2018 and its lowest ₹67.70 on 24 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019	1,275.60	−5.6%	1,469.95	1,111.00	1,350.00	1,550.00	1,055.00	62,910
2018	1,351.60	−40.9%	2,365.00	1,313.25	2,280.00	2,430.00	1,261.00	1,66,739
2017	2,285.35	+298.9%	2,285.35	562.00	601.00	2,390.00	541.50	28,76,442
2016	572.90	+39.7%	750.50	298.20	400.00	790.00	289.80	1,00,676
2015	410.00	−1.7%	425.10	281.00	417.00	444.90	260.30	1,17,291
2014	417.00	+176.9%	418.05	128.00	156.00	428.95	121.00	4,16,990
2013	150.60	−67.4%	526.70	125.20	462.65	544.85	122.00	6,91,919
2012	462.65	+87.6%	543.20	247.00	250.00	562.00	242.00	3,93,954
2011	246.65	−59.9%	678.00	241.35	618.80	694.70	204.50	8,53,074
2010	615.15	+289.2%	737.75	155.80	158.50	744.00	137.00	51,83,578
2009	158.05	+8.1%	200.75	67.70	158.90	219.00	65.00	6,60,880
2008	146.25	−73.7%	559.15	141.70	560.00	624.00	136.25	7,09,316
2007	557.05	–	557.05	207.45	296.00	568.00	199.00	16,06,117

₹ 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 2019 close is its last trade, on 10 Jun 2019.

Month	Close	Change	Open	High	Low	Volume
Jun 2019	1,275.60	−1.8%	1,300.00	1,349.00	1,251.05	30,824
May 2019	1,298.65	−0.2%	1,301.00	1,454.00	1,144.00	9,433
Apr 2019	1,301.00	−10.0%	1,426.00	1,541.00	1,250.00	9,830
Mar 2019	1,445.80	+20.5%	1,200.00	1,550.00	1,170.05	6,554
Feb 2019	1,200.00	−7.7%	1,245.00	1,299.95	1,055.00	4,354
Jan 2019	1,300.00	−3.8%	1,350.00	1,470.00	1,251.00	1,915
Dec 2018	1,351.60	−4.8%	1,358.00	1,519.00	1,317.50	2,583
Nov 2018	1,420.00	+4.4%	1,261.00	1,595.00	1,261.00	5,150
Oct 2018	1,360.00	−17.6%	1,612.25	1,835.00	1,300.00	13,968
Sep 2018	1,650.00	−7.6%	1,885.00	1,890.00	1,575.00	5,839
Aug 2018	1,785.00	+2.0%	1,700.00	1,849.00	1,663.00	9,701
Jul 2018	1,750.00	−2.0%	1,721.20	1,825.00	1,545.10	13,732
Jun 2018	1,785.00	−5.3%	1,850.00	1,954.95	1,700.00	5,746
May 2018	1,885.20	−12.8%	2,270.00	2,270.00	1,805.00	18,976
Apr 2018	2,162.60	+22.2%	1,836.00	2,340.00	1,810.00	18,509
Mar 2018	1,770.00	−15.7%	2,099.90	2,100.00	1,700.00	13,465
Feb 2018	2,099.70	−3.6%	2,220.00	2,399.00	1,783.05	48,890
Jan 2018	2,177.00	−4.7%	2,280.00	2,430.00	2,155.10	10,180
Dec 2017	2,285.35	+20.3%	1,939.95	2,390.00	1,810.00	16,243
Nov 2017	1,900.00	+10.0%	1,725.00	2,060.00	1,700.00	19,087
Oct 2017	1,727.00	+15.1%	1,470.05	1,765.00	1,440.00	39,087
Sep 2017	1,500.00	+6.2%	1,400.00	1,599.00	1,400.00	19,742
Aug 2017	1,412.00	−2.8%	1,480.00	1,499.00	1,350.00	15,892
Jul 2017	1,452.20	+0.1%	1,451.00	1,535.00	1,381.00	9,914
Jun 2017	1,450.20	+3.1%	1,410.00	1,830.00	1,410.00	24,025
May 2017	1,406.40	+32.3%	1,080.00	1,579.00	1,040.00	44,850
Apr 2017	1,063.00	+28.7%	847.00	1,120.00	825.15	64,695
Mar 2017	826.00	+37.1%	602.00	865.00	561.35	26,00,598
Feb 2017	602.40	−6.6%	650.00	695.40	581.00	14,671
Jan 2017	644.75	+12.5%	601.00	712.00	541.50	7,638
Dec 2016	572.90	−4.7%	600.00	675.00	512.50	1,864
Nov 2016	601.00	−16.4%	702.00	790.00	543.00	8,390
Oct 2016	718.50	+7.8%	661.50	765.00	661.00	7,784
Sep 2016	666.80	−2.2%	675.00	784.00	615.00	10,817
Aug 2016	681.65	+34.7%	509.00	747.00	470.00	21,147
Jul 2016	506.05	+26.9%	405.00	555.00	401.00	14,761
Jun 2016	398.75	+2.3%	407.90	421.35	355.00	5,159
May 2016	389.65	+6.6%	383.00	418.90	366.10	14,251
Apr 2016	365.50	+15.1%	333.30	399.90	327.10	2,235
Mar 2016	317.50	+6.5%	310.00	348.50	289.80	4,131
Feb 2016	298.20	−12.3%	326.70	369.00	297.50	5,694
Jan 2016	340.00	−17.1%	400.00	425.00	340.00	4,443
Dec 2015	410.00	+10.4%	395.00	414.80	356.00	3,703
Nov 2015	371.50	−0.9%	353.00	401.00	335.00	3,017
Oct 2015	375.00	+19.0%	314.00	419.20	303.00	5,295
Sep 2015	315.00	−0.7%	304.00	338.00	272.00	6,006
Aug 2015	317.10	−7.3%	340.00	414.40	260.30	17,464
Jul 2015	341.90	+14.0%	288.00	365.00	288.00	15,960
Jun 2015	300.00	−10.4%	335.00	360.00	265.00	5,150
May 2015	335.00	−8.0%	374.20	384.50	310.10	5,375
Apr 2015	364.00	+8.6%	360.00	399.00	326.00	11,281
Mar 2015	335.20	−7.2%	365.00	436.00	306.60	14,445
Feb 2015	361.30	−11.9%	410.00	442.00	353.20	11,294
Jan 2015	410.00	−1.7%	417.00	444.90	376.05	18,301
Dec 2014	417.00	+35.9%	306.00	428.95	300.00	27,511
Nov 2014	306.85	−5.6%	316.10	342.50	300.00	9,738
Oct 2014	325.00	−3.3%	321.00	363.70	307.00	9,514
Sep 2014	336.25	+23.6%	269.00	400.00	262.60	45,184
Aug 2014	271.95	+18.0%	241.95	276.95	222.30	8,708
Jul 2014	230.55	−19.1%	286.00	290.00	228.10	6,287
Jun 2014	285.00	+85.1%	163.00	345.20	145.00	1,21,658
May 2014	154.00	+7.7%	145.85	168.00	121.00	35,859
Apr 2014	143.00	+0.9%	133.00	170.05	130.00	1,10,897
Mar 2014	141.70	+7.5%	130.10	169.25	128.00	20,496
Feb 2014	131.80	−17.6%	156.00	174.00	130.10	9,512
Jan 2014	160.00	+6.2%	156.00	175.00	141.55	11,626
Dec 2013	150.60	−0.9%	162.00	189.15	130.10	5,51,629
Nov 2013	151.95	−4.5%	160.50	180.00	139.05	8,291
Oct 2013	159.05	+16.7%	132.05	187.00	130.00	10,586
Sep 2013	136.30	−41.2%	220.15	220.15	129.65	13,141
Aug 2013	231.70	+80.6%	130.00	282.85	122.00	14,768
Jul 2013	128.30	−16.9%	184.90	198.95	127.00	8,682
Jun 2013	154.30	−7.5%	178.00	195.25	125.10	10,572
May 2013	166.85	−49.7%	315.35	315.35	152.10	7,880
Apr 2013	331.90	−19.7%	399.90	399.90	331.90	273
Feb 2013	413.55	−6.2%	433.50	450.00	413.30	2,277
Jan 2013	441.00	−4.7%	462.65	544.85	418.05	63,820
Dec 2012	462.65	−6.9%	520.00	558.95	439.45	25,318
Nov 2012	497.05	+56.5%	318.00	562.00	311.05	93,287
Oct 2012	317.65	−0.6%	320.90	334.95	286.00	29,823
Sep 2012	319.70	+4.6%	309.95	340.00	282.00	15,581
Aug 2012	305.65	+7.8%	279.15	344.00	276.00	32,205
Jul 2012	283.50	−8.6%	315.00	344.00	273.00	38,131
Jun 2012	310.25	+9.2%	291.00	340.00	280.00	8,772
May 2012	284.00	−4.4%	297.05	324.50	278.00	13,453
Apr 2012	297.00	+1.7%	311.95	328.95	294.95	15,263
Mar 2012	292.10	−5.5%	305.00	348.00	290.00	67,689
Feb 2012	309.20	+18.0%	309.00	354.00	255.00	40,209
Jan 2012	262.00	+6.2%	250.00	289.95	242.00	14,223
Dec 2011	246.65	−13.9%	295.00	310.00	204.50	31,346
Nov 2011	286.55	−5.4%	304.00	310.00	280.00	15,380
Oct 2011	303.00	+8.9%	301.00	315.40	272.05	19,709
Sep 2011	278.20	−15.3%	325.55	364.95	272.55	78,576
Aug 2011	328.60	−23.9%	431.00	445.00	306.20	1,14,416
Jul 2011	431.60	+11.2%	388.50	474.00	315.00	1,18,806
Jun 2011	388.30	−0.1%	420.00	430.00	360.00	50,308
May 2011	388.65	−13.6%	450.00	538.40	372.05	39,438
Apr 2011	450.00	−7.5%	510.00	545.00	415.05	43,117
Mar 2011	486.60	−7.4%	540.00	574.95	436.00	49,913
Feb 2011	525.60	−18.1%	649.00	650.00	461.75	1,25,159
Jan 2011	641.90	+4.3%	618.80	694.70	605.00	1,66,906
Dec 2010	615.15	−14.7%	725.00	744.00	510.00	2,21,811
Nov 2010	721.40	+17.2%	624.75	726.00	500.00	4,95,510
Oct 2010	615.45	+54.6%	405.00	634.00	390.00	10,58,484
Sep 2010	398.20	+35.2%	303.30	444.00	290.35	6,52,458
Aug 2010	294.55	+60.7%	191.90	343.90	181.50	11,20,520
Jul 2010	183.25	−0.4%	180.00	199.00	170.00	7,73,327
Jun 2010	183.90	+1.1%	180.00	204.80	170.00	15,755
May 2010	181.90	−4.7%	191.05	198.90	171.05	27,121
Apr 2010	190.80	+15.6%	165.15	209.90	162.00	1,01,634
Mar 2010	165.10	−2.9%	175.00	192.00	155.10	1,91,964
Feb 2010	170.00	−3.6%	178.00	189.80	144.65	83,738
Jan 2010	176.30	+11.5%	158.50	224.45	137.00	4,41,256
Dec 2009	158.05	+0.7%	170.05	177.00	153.25	54,170
Nov 2009	157.00	+9.4%	145.00	180.00	130.80	1,11,695
Oct 2009	143.45	−11.1%	164.00	164.00	137.10	79,523
Sep 2009	161.30	+3.3%	154.50	174.15	145.00	1,01,125
Aug 2009	156.15	+12.8%	159.20	159.25	130.00	31,831
Jul 2009	138.40	−8.6%	157.90	164.00	131.00	29,041
Jun 2009	151.45	−16.0%	195.00	198.50	144.45	20,619
May 2009	180.40	+71.0%	104.90	184.00	95.00	49,368
Apr 2009	105.50	+22.4%	98.00	120.00	80.00	58,149
Mar 2009	86.20	−19.2%	116.00	116.00	65.00	30,071
Feb 2009	106.70	−29.4%	150.00	160.00	106.50	44,004
Jan 2009	151.10	+3.3%	158.90	219.00	125.00	51,284
Dec 2008	146.25	−24.7%	197.95	197.95	136.25	36,720
Nov 2008	194.20	−5.7%	223.90	223.90	165.10	21,353
Oct 2008	205.95	−26.0%	289.90	294.90	162.35	1,11,846
Sep 2008	278.20	−12.1%	317.40	322.95	260.00	70,332
Aug 2008	316.40	+19.4%	263.00	339.00	255.25	73,355
Jul 2008	265.00	−7.1%	290.00	292.90	225.00	48,779
Jun 2008	285.25	−2.1%	305.00	308.90	270.25	29,716
May 2008	291.40	+4.8%	282.00	353.80	270.00	39,999
Apr 2008	278.10	−1.2%	275.00	325.00	267.00	74,371
Mar 2008	281.60	−17.0%	339.90	339.90	275.00	64,927
Feb 2008	339.30	−4.0%	364.00	364.00	303.00	45,463
Jan 2008	353.50	−36.5%	560.00	624.00	318.00	92,455
Dec 2007	557.05	+58.5%	351.10	568.00	351.10	1,84,744
Nov 2007	351.45	−2.6%	370.00	383.00	336.10	82,976
Oct 2007	360.90	−8.5%	390.00	405.00	311.30	67,530
Sep 2007	394.30	+8.5%	363.00	428.90	355.00	2,29,980
Aug 2007	363.25	−7.1%	398.00	407.90	335.10	86,467
Jul 2007	391.15	+49.4%	268.70	443.90	250.00	5,47,216
Jun 2007	261.85	+4.0%	241.00	273.90	220.00	1,13,789
May 2007	251.70	+8.1%	228.00	255.00	205.00	54,693
Apr 2007	232.90	+8.4%	203.05	247.90	199.00	14,291
Mar 2007	214.85	−12.2%	250.00	254.00	201.05	91,172
Feb 2007	244.70	−7.0%	263.00	287.90	236.00	41,562
Jan 2007	263.00	–	296.00	309.00	258.00	91,697

₹ 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
10 Jun 2019	1,300.00	1,321.95	1,272.00	1,275.60	1,278.35	8,597
7 Jun 2019	1,295.35	1,300.00	1,272.00	1,282.55	1,282.78	9,128
6 Jun 2019	1,251.05	1,309.95	1,251.05	1,297.25	1,292.30	11,353
4 Jun 2019	1,300.00	1,349.00	1,300.00	1,301.40	1,304.39	1,308
3 Jun 2019	1,300.00	1,307.00	1,280.00	1,280.20	1,299.35	438
31 May 2019	1,305.00	1,397.00	1,285.00	1,298.65	1,312.11	3,954
30 May 2019	1,334.95	1,335.00	1,300.00	1,318.90	1,304.17	1,372
29 May 2019	1,375.00	1,450.00	1,322.00	1,345.00	1,360.22	1,394
28 May 2019	1,454.00	1,454.00	1,305.00	1,320.00	1,330.83	202
27 May 2019	1,260.00	1,350.00	1,200.50	1,314.30	1,291.18	180
24 May 2019	1,250.00	1,300.00	1,250.00	1,300.00	–	44
23 May 2019	1,250.00	1,394.00	1,205.00	1,235.00	1,260.48	126
22 May 2019	1,230.00	1,230.00	1,201.00	1,210.00	–	4
21 May 2019	1,201.00	1,230.00	1,201.00	1,230.00	–	11
20 May 2019	1,259.00	1,275.00	1,233.80	1,260.00	–	13
17 May 2019	1,225.00	1,259.00	1,225.00	1,259.00	1,241.27	654
16 May 2019	1,219.90	1,255.00	1,200.00	1,200.75	1,222.96	129
15 May 2019	1,206.00	1,220.00	1,200.00	1,200.85	1,200.86	101
14 May 2019	1,220.00	1,225.00	1,180.00	1,201.00	–	34
13 May 2019	1,225.00	1,246.00	1,220.00	1,220.00	–	75
10 May 2019	1,144.00	1,250.00	1,144.00	1,180.50	1,193.41	187
9 May 2019	1,250.00	1,250.00	1,170.00	1,207.70	1,205.97	697

Prices in ₹ per share as traded, not adjusted.