IFSL (Delisted) share price history

BSE: 531998

Last traded ₹0.39 on 31 Dec 2009

Delisted on 11 May 2018.

IFSL share price by year, month and day

Closes to 31 Dec 2009; the last month as traded on BSE

IFSL's share price is on record from 2 Jan 2007, when it closed at ₹0.84, to 31 Dec 2009. Its highest close was ₹3.67 on 8 Jan 2008 and its lowest ₹0.35 on 27 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2009	0.39	−9.3%	0.85	0.35	0.45	0.89	0.34	39,71,467
2008	0.43	−84.7%	3.67	0.40	2.95	3.85	0.40	1,63,74,708
2007	2.81	–	2.81	0.78	0.82	2.81	0.75	3,31,90,869

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Dec 2009	0.39	−2.5%	0.39	0.46	0.35	8,02,473
Nov 2009	0.40	−13.0%	0.46	0.48	0.39	3,20,533
Oct 2009	0.46	−9.8%	0.49	0.60	0.45	4,33,262
Sep 2009	0.51	−8.9%	0.58	0.60	0.46	2,75,525
Aug 2009	0.56	+14.3%	0.53	0.66	0.51	2,19,140
Jul 2009	0.49	−3.9%	0.53	0.55	0.43	3,32,024
Jun 2009	0.51	−22.7%	0.69	0.89	0.51	5,84,240
May 2009	0.66	+17.9%	0.58	0.66	0.48	1,95,931
Apr 2009	0.56	+51.4%	0.38	0.60	0.37	2,32,469
Mar 2009	0.37	−7.5%	0.39	0.43	0.34	94,821
Feb 2009	0.40	+2.6%	0.38	0.44	0.36	1,62,000
Jan 2009	0.39	−9.3%	0.45	0.50	0.38	3,19,049
Dec 2008	0.43	0.0%	0.41	0.46	0.40	4,59,585
Nov 2008	0.43	−14.0%	0.49	0.57	0.43	1,85,616
Oct 2008	0.50	−26.5%	0.66	0.74	0.46	4,19,362
Sep 2008	0.68	−16.0%	0.78	0.87	0.67	4,09,357
Aug 2008	0.81	−18.2%	0.95	1.02	0.77	3,50,747
Jul 2008	0.99	+16.5%	0.82	1.06	0.74	5,80,933
Jun 2008	0.85	−16.7%	1.00	1.03	0.82	7,04,605
May 2008	1.02	−18.4%	1.29	1.31	0.95	7,44,915
Apr 2008	1.25	+33.0%	0.98	1.45	0.98	8,92,364
Mar 2008	0.94	−37.3%	1.43	1.43	0.82	14,06,576
Feb 2008	1.50	−9.1%	1.57	1.98	1.27	16,41,635
Jan 2008	1.65	−41.3%	2.95	3.85	1.65	85,79,013
Dec 2007	2.81	+102.2%	1.33	2.81	1.33	64,30,083
Nov 2007	1.39	+24.1%	1.17	1.71	1.15	35,57,391
Oct 2007	1.12	−10.4%	1.31	1.31	0.82	29,54,474
Sep 2007	1.25	−6.7%	1.40	1.52	1.10	38,42,147
Aug 2007	1.34	+44.1%	0.93	1.54	0.86	27,33,984
Jul 2007	0.93	+5.7%	0.92	0.97	0.78	17,00,497
Jun 2007	0.88	+3.5%	0.88	1.00	0.75	8,89,653
May 2007	0.85	−25.4%	1.09	1.14	0.80	20,33,793
Apr 2007	1.14	+20.0%	0.92	1.31	0.92	13,18,222
Mar 2007	0.95	−29.1%	1.40	1.40	0.94	13,21,446
Feb 2007	1.34	−22.5%	1.71	2.39	1.34	25,10,862
Jan 2007	1.73	–	0.82	1.84	0.77	38,98,317

₹ 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
31 Dec 2009	0.39	0.39	0.39	0.39	0.39	5,701
30 Dec 2009	0.38	0.38	0.38	0.38	0.38	22,353
29 Dec 2009	0.36	0.37	0.36	0.37	0.36	9,153
24 Dec 2009	0.35	0.37	0.35	0.37	0.37	21,975
23 Dec 2009	0.36	0.38	0.36	0.36	0.37	43,482
22 Dec 2009	0.37	0.37	0.36	0.37	0.36	26,252
21 Dec 2009	0.37	0.37	0.37	0.37	0.37	24,005
18 Dec 2009	0.39	0.40	0.38	0.38	0.39	86,220
17 Dec 2009	0.40	0.40	0.38	0.39	0.39	11,850
16 Dec 2009	0.39	0.42	0.39	0.39	0.39	57,170
15 Dec 2009	0.44	0.44	0.40	0.40	0.41	2,012
14 Dec 2009	0.39	0.42	0.39	0.42	0.40	25,741
11 Dec 2009	0.38	0.40	0.38	0.40	0.39	11,664
10 Dec 2009	0.39	0.42	0.39	0.39	0.40	32,700
9 Dec 2009	0.39	0.43	0.39	0.40	0.42	26,600
8 Dec 2009	0.40	0.42	0.39	0.41	0.39	1,08,932
7 Dec 2009	0.39	0.40	0.39	0.40	0.39	64,215
4 Dec 2009	0.40	0.42	0.40	0.40	0.40	1,32,650
3 Dec 2009	0.42	0.46	0.42	0.42	0.44	43,706
2 Dec 2009	0.42	0.44	0.42	0.44	0.43	3,600
1 Dec 2009	0.39	0.42	0.39	0.42	0.40	42,492
27 Nov 2009	0.40	0.40	0.40	0.40	0.40	5,727

Prices in ₹ per share as traded, not adjusted.