Interface Financial Services (Delisted) share price history

BSE: 530519Finance

Last traded ₹0.18 on 20 Aug 2015

Delisted on 20 Jun 2023.

Interface Financial Services share price by year, month and day

Closes to 20 Aug 2015; the last month as traded on BSE

Interface Financial Services's share price is on record from 2 Jan 2007, when it closed at ₹4.29, to 20 Aug 2015. Its highest close was ₹4.76 on 15 Jan 2007 and its lowest ₹0.10 on 14 Oct 2013.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2015	0.18	−66.0%	0.52	0.14	0.55	0.56	0.14	5,91,041
2014	0.53	+152.4%	0.64	0.15	0.20	0.65	0.15	21,63,377
2013	0.21	−58.0%	0.50	0.10	0.50	0.50	0.10	3,15,984
2012	0.50	+78.6%	0.58	0.29	0.29	0.59	0.29	22,25,080
2011	0.28	−33.3%	0.53	0.21	0.42	0.55	0.21	36,47,583
2010	0.42	+7.7%	0.69	0.30	0.39	0.72	0.28	1,47,36,268
2009	0.39	−11.4%	0.72	0.33	0.40	0.79	0.29	1,45,69,925
2008	0.44	−82.9%	3.26	0.26	2.70	3.42	0.26	2,07,83,816
2007	2.58	–	4.76	1.01	4.10	5.19	0.93	10,88,77,571

₹ 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 2015 close is its last trade, on 20 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Aug 2015	0.18	+5.9%	0.17	0.18	0.16	15,809
Jul 2015	0.17	+6.3%	0.15	0.17	0.14	48,968
Jun 2015	0.16	−33.3%	0.24	0.24	0.16	79,150
May 2015	0.24	−4.0%	0.25	0.25	0.23	69,552
Apr 2015	0.25	−32.4%	0.36	0.36	0.25	84,808
Mar 2015	0.37	−19.6%	0.48	0.54	0.37	2,43,338
Feb 2015	0.46	−6.1%	0.45	0.51	0.40	16,817
Jan 2015	0.49	−7.5%	0.55	0.56	0.39	32,599
Dec 2014	0.53	+12.8%	0.47	0.56	0.45	25,941
Nov 2014	0.47	+27.0%	0.38	0.48	0.32	1,48,948
Oct 2014	0.37	+15.6%	0.31	0.37	0.25	1,14,747
Sep 2014	0.32	−34.7%	0.51	0.52	0.32	2,99,991
Aug 2014	0.49	−5.8%	0.54	0.56	0.38	1,14,690
Jul 2014	0.52	−3.7%	0.53	0.65	0.49	2,85,298
Jun 2014	0.54	+22.7%	0.45	0.56	0.43	4,88,387
May 2014	0.44	+22.2%	0.35	0.46	0.34	1,83,797
Apr 2014	0.36	−23.4%	0.48	0.50	0.36	1,37,294
Mar 2014	0.47	+88.0%	0.26	0.47	0.26	1,84,521
Feb 2014	0.25	+47.1%	0.17	0.25	0.17	74,385
Jan 2014	0.17	−19.0%	0.20	0.20	0.15	1,05,378
Dec 2013	0.21	+16.7%	0.18	0.21	0.18	47,746
Nov 2013	0.18	+50.0%	0.12	0.18	0.11	60,464
Oct 2013	0.12	−14.3%	0.13	0.13	0.10	26,687
Sep 2013	0.14	−12.5%	0.15	0.15	0.11	6,898
Aug 2013	0.16	−5.9%	0.16	0.16	0.13	28,803
Jul 2013	0.17	−15.0%	0.19	0.19	0.15	31,189
Jun 2013	0.20	−20.0%	0.24	0.25	0.20	12,650
May 2013	0.25	−34.2%	0.37	0.37	0.25	7,785
Apr 2013	0.38	+5.6%	0.35	0.41	0.35	30,427
Mar 2013	0.36	0.0%	0.35	0.36	0.31	53,057
Feb 2013	0.36	−28.0%	0.48	0.49	0.36	6,277
Jan 2013	0.50	0.0%	0.50	0.50	0.48	4,001
Dec 2012	0.50	0.0%	0.50	0.52	0.44	67,660
Nov 2012	0.50	0.0%	0.50	0.50	0.46	6,100
Oct 2012	0.50	0.0%	0.50	0.50	0.48	7,602
Sep 2012	0.50	+11.1%	0.45	0.52	0.43	89,048
Aug 2012	0.45	+15.4%	0.38	0.49	0.35	4,73,443
Jul 2012	0.39	0.0%	0.38	0.42	0.38	1,09,428
Jun 2012	0.39	−2.5%	0.40	0.44	0.38	1,27,650
May 2012	0.40	−4.8%	0.42	0.50	0.39	95,549
Apr 2012	0.42	+27.3%	0.32	0.44	0.30	1,51,093
Mar 2012	0.33	−38.9%	0.53	0.53	0.33	1,10,452
Feb 2012	0.54	−1.8%	0.56	0.59	0.54	4,15,413
Jan 2012	0.55	+96.4%	0.29	0.55	0.29	5,71,642
Dec 2011	0.28	+7.7%	0.26	0.28	0.21	2,60,237
Nov 2011	0.26	−25.7%	0.34	0.35	0.26	2,00,452
Oct 2011	0.35	−14.6%	0.39	0.39	0.34	1,42,361
Sep 2011	0.41	−6.8%	0.44	0.48	0.40	1,96,164
Aug 2011	0.44	+37.5%	0.32	0.48	0.31	5,67,332
Jul 2011	0.32	+3.2%	0.30	0.32	0.28	3,59,450
Jun 2011	0.31	−8.8%	0.34	0.36	0.30	1,81,683
May 2011	0.34	−12.8%	0.39	0.39	0.31	1,72,966
Apr 2011	0.39	−7.1%	0.40	0.55	0.39	2,82,623
Mar 2011	0.42	+7.7%	0.40	0.50	0.37	5,53,201
Feb 2011	0.39	0.0%	0.40	0.45	0.38	1,60,044
Jan 2011	0.39	−7.1%	0.42	0.50	0.37	5,71,070
Dec 2010	0.42	0.0%	0.50	0.72	0.42	22,57,580
Nov 2010	0.42	+20.0%	0.29	0.44	0.28	11,01,436
Oct 2010	0.35	+2.9%	0.35	0.38	0.28	5,23,445
Sep 2010	0.34	−5.6%	0.29	0.39	0.29	8,39,415
Aug 2010	0.36	0.0%	0.33	0.42	0.29	6,37,172
Jul 2010	0.36	+5.9%	0.30	0.40	0.28	5,74,779
Jun 2010	0.34	+6.3%	0.30	0.44	0.28	14,04,580
May 2010	0.32	0.0%	0.35	0.38	0.28	8,68,705
Apr 2010	0.32	−13.5%	0.30	0.40	0.30	22,02,466
Mar 2010	0.37	+2.8%	0.43	0.43	0.32	17,27,653
Feb 2010	0.36	−16.3%	0.40	0.45	0.35	10,31,593
Jan 2010	0.43	+10.3%	0.39	0.45	0.32	15,67,444
Dec 2009	0.39	−7.1%	0.37	0.46	0.33	9,70,283
Nov 2009	0.42	−2.3%	0.35	0.45	0.35	12,18,918
Oct 2009	0.43	−2.3%	0.40	0.52	0.36	13,71,219
Sep 2009	0.44	−12.0%	0.40	0.54	0.40	24,55,710
Aug 2009	0.50	+6.4%	0.50	0.57	0.37	9,26,788
Jul 2009	0.47	−17.5%	0.53	0.61	0.37	17,76,993
Jun 2009	0.57	−16.2%	0.74	0.79	0.45	26,03,898
May 2009	0.68	+78.9%	0.41	0.68	0.36	13,61,923
Apr 2009	0.38	+8.6%	0.36	0.50	0.32	5,93,556
Mar 2009	0.35	−12.5%	0.38	0.41	0.29	4,24,530
Feb 2009	0.40	+5.3%	0.40	0.45	0.33	2,96,765
Jan 2009	0.38	−13.6%	0.40	0.50	0.30	5,69,342
Dec 2008	0.44	+25.7%	0.37	0.47	0.26	5,62,934
Nov 2008	0.35	−12.5%	0.40	0.50	0.28	6,43,545
Oct 2008	0.40	−25.9%	0.50	0.59	0.34	9,01,306
Sep 2008	0.54	−18.2%	0.65	0.85	0.48	9,95,212
Aug 2008	0.66	−5.7%	0.70	0.80	0.57	8,20,877
Jul 2008	0.70	−6.7%	0.70	0.88	0.60	10,41,381
Jun 2008	0.75	−13.8%	0.95	0.95	0.70	5,79,043
May 2008	0.87	−13.0%	0.97	1.14	0.86	13,89,162
Apr 2008	1.00	+13.6%	0.85	1.15	0.85	14,21,783
Mar 2008	0.88	−29.6%	1.19	1.24	0.71	17,61,478
Feb 2008	1.25	−8.1%	1.30	1.62	1.20	28,54,789
Jan 2008	1.36	−47.3%	2.70	3.42	1.36	78,12,306
Dec 2007	2.58	+76.7%	1.39	2.58	1.33	1,09,67,627
Nov 2007	1.46	+23.7%	1.29	1.69	0.93	38,19,523
Oct 2007	1.18	−21.3%	1.51	1.57	1.12	36,48,448
Sep 2007	1.50	+2.7%	1.52	1.86	1.38	1,45,47,822
Aug 2007	1.46	+5.0%	1.35	1.84	1.34	71,68,840
Jul 2007	1.39	−14.2%	1.80	1.80	1.21	54,45,251
Jun 2007	1.62	−9.5%	1.76	1.98	1.50	64,32,525
May 2007	1.79	−10.5%	2.04	2.29	1.65	1,08,69,335
Apr 2007	2.00	+30.7%	1.83	2.92	1.27	38,98,577
Mar 2007	1.53	−27.5%	1.96	2.38	1.22	53,30,611
Feb 2007	2.11	−27.7%	2.80	3.33	1.70	33,70,148
Jan 2007	2.92	–	4.10	5.19	2.44	3,33,78,864

₹ 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
20 Aug 2015	0.18	0.18	0.18	0.18	0.18	13,001
19 Aug 2015	0.17	0.17	0.17	0.17	0.17	1,100
11 Aug 2015	0.16	0.16	0.16	0.16	0.16	1,047
4 Aug 2015	0.17	0.17	0.16	0.17	0.17	661
31 Jul 2015	0.17	0.17	0.17	0.17	0.17	3,000
30 Jul 2015	0.15	0.17	0.15	0.17	0.16	3,800
29 Jul 2015	0.16	0.16	0.16	0.16	0.16	10,000
27 Jul 2015	0.15	0.15	0.15	0.15	0.15	1,000
21 Jul 2015	0.15	0.15	0.15	0.15	0.15	100
17 Jul 2015	0.14	0.14	0.14	0.14	0.14	500
7 Jul 2015	0.14	0.16	0.14	0.14	0.14	28,500
6 Jul 2015	0.15	0.15	0.15	0.15	0.15	167
3 Jul 2015	0.15	0.15	0.15	0.15	0.15	1,901
29 Jun 2015	0.16	0.16	0.16	0.16	0.16	8,440
24 Jun 2015	0.16	0.16	0.16	0.16	0.16	6,904
23 Jun 2015	0.16	0.16	0.16	0.16	0.16	13,400
22 Jun 2015	0.17	0.17	0.17	0.17	0.17	12,100
19 Jun 2015	0.18	0.18	0.18	0.18	0.18	1,000
16 Jun 2015	0.18	0.18	0.18	0.18	0.18	700
15 Jun 2015	0.18	0.18	0.18	0.18	0.18	4,160
12 Jun 2015	0.19	0.19	0.19	0.19	0.19	14,660
11 Jun 2015	0.20	0.20	0.20	0.20	0.20	340

Prices in ₹ per share as traded, not adjusted.