Indus Networks (Delisted) share price history

BSE: 532381

Last traded ₹1.91 on 10 Jul 2012

Delisted on 11 May 2018.

Indus Networks share price by year, month and day

Closes to 10 Jul 2012; the last month as traded on BSE

Indus Networks's share price is on record from 2 Jan 2007, when it closed at ₹7.70, to 10 Jul 2012. Its highest close was ₹11.93 on 16 Nov 2010 and its lowest ₹1.30 on 31 Mar 2009.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2012	1.91	−40.3%	3.36	1.87	3.36	3.50	1.87	2,71,602
2011	3.20	−61.3%	8.66	2.85	8.66	9.00	2.76	9,56,106
2010	8.26	+197.1%	11.93	2.50	2.90	12.43	2.41	33,01,676
2009	2.78	+1.8%	3.53	1.30	2.80	3.70	1.29	7,36,730
2008	2.73	−70.3%	11.07	1.63	9.65	11.62	1.63	18,17,609
2007	9.20	–	9.80	4.52	6.74	10.57	4.20	55,72,490

₹ 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 2012 close is its last trade, on 10 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Jul 2012	1.91	−4.5%	1.93	2.30	1.91	20,661
Jun 2012	2.00	−23.7%	2.52	2.88	1.87	48,460
May 2012	2.62	−4.7%	2.87	3.35	2.49	29,078
Apr 2012	2.75	+24.4%	2.23	2.75	2.06	14,055
Mar 2012	2.21	−26.3%	3.08	3.15	2.21	33,604
Feb 2012	3.00	0.0%	3.02	3.25	2.74	61,375
Jan 2012	3.00	−6.3%	3.36	3.50	2.81	64,369
Dec 2011	3.20	+3.2%	3.25	3.40	2.76	1,52,693
Nov 2011	3.10	−12.4%	3.50	3.70	3.00	1,48,256
Oct 2011	3.54	−10.4%	4.05	4.25	3.38	47,824
Sep 2011	3.95	+38.1%	3.00	4.22	3.00	17,158
Aug 2011	2.86	−31.6%	4.00	4.00	2.82	36,708
Jul 2011	4.18	+15.5%	3.45	4.90	3.28	18,467
Jun 2011	3.62	−18.8%	4.25	4.70	3.35	33,118
May 2011	4.46	−13.2%	4.85	6.00	4.20	1,00,365
Apr 2011	5.14	+11.3%	4.75	6.60	4.20	94,012
Mar 2011	4.62	−7.8%	5.48	6.69	3.62	99,882
Feb 2011	5.01	−17.5%	6.02	7.35	5.00	84,621
Jan 2011	6.07	−26.5%	8.66	9.00	6.05	1,23,002
Dec 2010	8.26	+8.0%	7.27	9.55	7.20	1,59,319
Nov 2010	7.65	+1.7%	7.89	12.43	7.57	9,77,558
Oct 2010	7.52	+78.6%	4.15	8.34	4.15	8,34,377
Sep 2010	4.21	+23.1%	3.59	4.23	3.59	1,35,346
Aug 2010	3.42	+2.1%	3.25	3.69	3.10	67,077
Jul 2010	3.35	+10.2%	3.02	4.52	2.80	2,04,769
Jun 2010	3.04	−5.3%	3.05	3.74	2.71	89,290
May 2010	3.21	+11.8%	2.71	3.39	2.41	1,29,602
Apr 2010	2.87	+7.9%	2.65	3.32	2.65	1,20,930
Mar 2010	2.66	+1.5%	2.52	3.55	2.52	1,57,149
Feb 2010	2.62	−19.9%	3.18	3.40	2.47	96,519
Jan 2010	3.27	+17.6%	2.90	5.00	2.75	3,29,740
Dec 2009	2.78	−3.8%	2.96	3.04	2.55	1,45,974
Nov 2009	2.89	+10.3%	2.73	3.08	2.58	78,175
Oct 2009	2.62	−9.7%	2.90	3.28	2.54	43,287
Sep 2009	2.90	−7.9%	2.95	3.57	2.83	54,247
Aug 2009	3.15	+30.7%	2.40	3.15	2.15	61,802
Jul 2009	2.41	+1.3%	2.28	2.75	2.28	55,327
Jun 2009	2.38	−23.2%	3.25	3.70	2.17	85,448
May 2009	3.10	+83.4%	1.65	3.10	1.61	35,143
Apr 2009	1.69	+30.0%	1.29	1.86	1.29	38,030
Mar 2009	1.30	−24.4%	1.64	1.71	1.30	51,498
Feb 2009	1.72	−26.8%	2.25	2.25	1.72	8,919
Jan 2009	2.35	−13.9%	2.80	3.45	2.23	78,880
Dec 2008	2.73	+40.0%	1.86	2.73	1.80	18,314
Nov 2008	1.95	+8.3%	1.89	2.32	1.89	21,587
Oct 2008	1.80	−32.3%	2.85	3.00	1.63	42,366
Sep 2008	2.66	−32.8%	3.73	4.10	2.66	55,996
Aug 2008	3.96	−13.7%	4.80	4.90	3.58	47,712
Jul 2008	4.59	+24.1%	3.61	4.70	3.45	43,344
Jun 2008	3.70	−21.9%	4.95	4.99	3.59	91,179
May 2008	4.74	−10.6%	5.15	5.82	4.74	1,51,166
Apr 2008	5.30	+6.9%	4.90	7.00	4.90	1,46,149
Mar 2008	4.96	−0.8%	5.25	5.46	3.43	1,34,283
Feb 2008	5.00	−10.7%	5.40	6.24	4.39	1,29,479
Jan 2008	5.60	−39.1%	9.65	11.62	5.15	9,36,034
Dec 2007	9.20	+64.6%	5.75	9.20	5.75	9,79,469
Nov 2007	5.59	+7.3%	5.16	6.02	4.57	1,37,489
Oct 2007	5.21	−32.2%	7.75	7.75	5.00	2,44,906
Sep 2007	7.68	−17.4%	9.45	9.75	7.50	6,02,651
Aug 2007	9.30	+86.7%	5.15	10.57	4.33	15,63,951
Jul 2007	4.98	−1.4%	5.00	5.70	4.20	2,36,914
Jun 2007	5.05	+1.6%	5.00	5.25	4.50	1,07,654
May 2007	4.97	−3.3%	5.15	5.39	4.50	1,66,369
Apr 2007	5.14	+2.8%	5.00	6.23	4.80	2,77,396
Mar 2007	5.00	−25.8%	6.35	7.17	4.60	2,57,731
Feb 2007	6.74	−15.0%	8.00	9.50	6.49	3,87,034
Jan 2007	7.93	–	6.74	9.24	6.30	6,10,926

₹ 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
10 Jul 2012	1.91	1.91	1.91	1.91	1.91	3,390
9 Jul 2012	2.00	2.00	2.00	2.00	2.00	1,410
6 Jul 2012	2.30	2.30	2.10	2.10	2.11	799
5 Jul 2012	2.18	2.20	2.18	2.20	2.19	1,114
4 Jul 2012	2.09	2.29	2.09	2.29	2.24	3,100
3 Jul 2012	2.00	2.19	2.00	2.19	2.00	1,247
2 Jul 2012	1.93	2.10	1.93	2.10	1.94	9,601
29 Jun 2012	2.04	2.04	2.00	2.00	2.01	650
28 Jun 2012	1.96	1.96	1.96	1.96	1.96	500
27 Jun 2012	1.96	1.96	1.87	1.87	1.88	1,000
26 Jun 2012	2.14	2.14	1.96	1.96	2.11	600
25 Jun 2012	2.13	2.13	2.04	2.05	2.07	8,400
22 Jun 2012	2.14	2.25	2.14	2.14	2.14	12,025
21 Jun 2012	2.26	2.26	2.25	2.25	2.26	10,500
20 Jun 2012	2.36	2.36	2.36	2.36	2.36	344
19 Jun 2012	2.50	2.71	2.48	2.48	2.50	1,101
11 Jun 2012	2.60	2.60	2.60	2.60	2.60	10
8 Jun 2012	2.50	2.73	2.48	2.73	2.58	1,036
7 Jun 2012	2.61	2.87	2.61	2.61	2.62	7,476
6 Jun 2012	2.75	2.75	2.74	2.74	2.74	565
5 Jun 2012	2.62	2.88	2.62	2.88	2.62	1,001
4 Jun 2012	2.52	2.75	2.50	2.75	2.50	3,252

Prices in ₹ per share as traded, not adjusted.