Interlink Petroleum share price history

BSE: 526512Oil

Trading suspended since 23 Apr 2019

Last traded ₹3.23 on 12 Apr 2019

Interlink Petroleum share price by year, month and day

Closes to 12 Apr 2019; the last month as traded on BSE

Interlink Petroleum's share price is on record from 2 Jan 2007, when it closed at ₹5.43, to 12 Apr 2019. Its highest close was ₹97.10 on 25 Oct 2010 and its lowest ₹3.23 on 12 Apr 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019	3.23	−21.0%	3.90	3.23	3.90	3.90	3.23	1,788
2018	4.09	−9.9%	8.67	3.94	4.76	8.67	3.93	83,660
2017	4.54	−51.2%	10.90	4.54	9.60	11.15	4.54	8,56,582
2016	9.30	−12.3%	11.69	6.95	10.65	12.00	6.40	12,40,924
2015	10.60	−30.7%	26.28	9.50	14.70	27.59	8.80	27,37,116
2014	15.30	+9.8%	29.60	11.95	14.62	31.05	11.89	9,93,822
2013	13.93	−38.8%	33.25	12.00	21.65	34.45	12.00	3,36,816
2012	22.75	−8.5%	36.05	15.60	25.30	37.30	15.20	6,94,280
2011	24.85	−62.1%	66.20	24.65	65.75	66.90	23.45	7,16,990
2010	65.65	+100.2%	97.10	29.10	32.05	100.75	28.25	50,29,100
2009	32.80	+118.7%	38.45	7.15	14.26	39.15	7.00	14,21,800
2008	15.00	−32.9%	43.70	9.70	23.45	45.85	9.25	22,12,800
2007	22.35	–	22.35	4.20	5.43	22.35	4.20	6,89,400

₹ 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 12 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Apr 2019	3.23	−5.0%	3.23	3.23	3.23	100
Feb 2019	3.40	−4.8%	3.40	3.40	3.40	200
Jan 2019	3.57	−12.7%	3.90	3.90	3.57	1,488
Dec 2018	4.09	−3.8%	4.30	4.30	4.09	3,564
Nov 2018	4.25	+2.9%	4.13	4.30	3.93	2,353
Oct 2018	4.13	−14.0%	4.80	4.80	4.13	4,065
Aug 2018	4.80	+4.1%	4.61	4.80	4.38	1,435
Jul 2018	4.61	−4.9%	4.61	4.61	4.61	200
Jun 2018	4.85	−9.5%	5.36	5.36	4.85	2,923
May 2018	5.36	+4.7%	5.37	5.37	5.35	850
Apr 2018	5.12	+24.9%	4.20	5.55	4.03	7,675
Mar 2018	4.10	−22.1%	5.02	5.26	4.10	8,726
Feb 2018	5.26	−38.1%	8.50	8.67	5.26	8,385
Jan 2018	8.50	+87.2%	4.76	8.67	4.54	43,484
Dec 2017	4.54	−37.8%	6.94	6.94	4.54	9,235
Nov 2017	7.30	−22.3%	9.00	9.00	7.30	2,600
Jul 2017	9.40	+46.9%	6.72	9.41	5.81	1,25,608
Jun 2017	6.40	−28.1%	8.46	8.46	6.10	30,072
May 2017	8.90	−1.2%	9.38	9.38	7.36	63,776
Apr 2017	9.01	+0.1%	9.00	9.43	8.23	1,05,500
Mar 2017	9.00	−14.0%	9.80	11.00	8.55	97,864
Feb 2017	10.46	+6.4%	9.61	11.15	8.49	3,88,421
Jan 2017	9.83	+5.7%	9.60	10.30	8.75	33,506
Dec 2016	9.30	+3.3%	10.10	11.35	8.37	95,580
Nov 2016	9.00	−1.0%	8.57	9.75	7.90	43,969
Oct 2016	9.09	−2.3%	9.39	10.00	8.39	2,12,248
Sep 2016	9.30	−14.5%	10.42	11.40	8.84	84,232
Aug 2016	10.88	+15.0%	9.27	11.80	8.02	1,54,437
Jul 2016	9.46	−1.0%	9.92	10.02	9.02	49,758
Jun 2016	9.56	+10.9%	8.19	10.71	8.15	89,676
May 2016	8.62	−9.7%	9.80	9.90	8.33	27,003
Apr 2016	9.55	+5.5%	9.00	10.90	7.95	46,346
Mar 2016	9.05	+2.8%	8.30	9.90	7.77	34,299
Feb 2016	8.80	−11.6%	9.61	11.95	6.40	2,39,634
Jan 2016	9.96	−6.0%	10.65	12.00	9.11	1,63,742
Dec 2015	10.60	−3.9%	11.39	12.90	9.24	68,141
Nov 2015	11.03	+3.1%	10.02	14.24	8.80	52,986
Oct 2015	10.70	+7.1%	9.99	12.32	9.35	50,904
Sep 2015	9.99	0.0%	9.80	10.98	9.10	2,27,696
Aug 2015	9.99	−4.9%	10.03	17.50	9.44	2,53,609
Jul 2015	10.50	+4.5%	10.30	11.63	9.20	1,25,558
Jun 2015	10.05	−39.1%	15.70	15.70	9.35	2,95,766
May 2015	16.50	−31.9%	25.30	25.45	16.45	1,33,428
Apr 2015	24.24	+85.0%	13.75	27.59	13.75	7,40,137
Mar 2015	13.10	−29.6%	18.30	19.50	11.75	2,20,202
Feb 2015	18.61	+32.9%	13.40	22.20	11.00	4,54,892
Jan 2015	14.00	−8.5%	14.70	17.00	12.65	1,13,797
Dec 2014	15.30	−13.1%	16.05	19.80	14.05	61,648
Nov 2014	17.60	−10.7%	19.15	22.00	17.05	61,556
Oct 2014	19.70	+3.4%	17.40	23.50	16.15	54,851
Sep 2014	19.05	+6.1%	18.70	24.15	15.50	2,15,894
Aug 2014	17.95	−22.8%	24.40	26.80	16.10	78,832
Jul 2014	23.25	−15.5%	27.00	28.90	21.80	65,189
Jun 2014	27.50	+6.0%	25.10	31.05	22.80	73,004
May 2014	25.95	+34.1%	18.60	28.00	17.65	89,932
Apr 2014	19.35	+13.8%	17.00	21.50	16.25	99,422
Mar 2014	17.00	+15.6%	15.43	20.42	13.26	1,27,525
Feb 2014	14.70	+16.9%	12.00	16.20	11.95	13,492
Jan 2014	12.58	−9.7%	14.62	18.53	11.89	52,477
Dec 2013	13.93	+5.9%	12.55	14.05	12.00	42,060
Nov 2013	13.15	−14.9%	15.40	16.00	13.15	4,375
Oct 2013	15.45	+0.3%	15.45	16.25	12.25	19,520
Sep 2013	15.41	+2.7%	14.27	18.90	14.05	11,673
Aug 2013	15.00	−4.5%	15.30	18.00	13.65	19,169
Jul 2013	15.70	−14.0%	17.75	19.15	14.75	9,432
Jun 2013	18.25	−9.7%	21.20	24.35	17.40	8,762
May 2013	20.20	−8.6%	20.10	27.70	20.10	11,857
Apr 2013	22.10	+10.5%	21.50	26.70	20.20	5,070
Mar 2013	20.00	−18.2%	23.35	27.75	18.50	20,037
Feb 2013	24.45	−11.1%	27.50	28.75	22.25	69,129
Jan 2013	27.50	+20.9%	21.65	34.45	21.65	1,15,732
Dec 2012	22.75	+17.3%	18.65	31.55	18.50	1,37,675
Nov 2012	19.40	+10.5%	17.20	21.15	16.70	16,628
Oct 2012	17.55	−16.2%	21.00	22.00	16.75	24,367
Sep 2012	20.95	+21.1%	16.45	23.50	15.65	30,189
Aug 2012	17.30	+10.5%	16.25	17.60	15.45	28,885
Jul 2012	15.65	−11.1%	18.45	19.20	15.20	99,681
Jun 2012	17.60	−32.0%	24.95	27.80	17.60	1,04,170
May 2012	25.90	−9.1%	28.55	30.80	25.00	28,151
Apr 2012	28.50	+1.8%	29.40	34.00	28.45	20,319
Mar 2012	28.00	−16.4%	31.85	34.30	26.50	61,630
Feb 2012	33.50	+8.9%	33.25	37.00	26.75	73,768
Jan 2012	30.75	+23.7%	25.30	37.30	23.35	68,817
Dec 2011	24.85	−26.9%	31.25	34.90	23.45	31,271
Nov 2011	34.00	−11.7%	38.00	42.50	33.55	26,295
Oct 2011	38.50	−0.4%	37.15	42.00	36.50	18,937
Sep 2011	38.65	−6.0%	43.15	44.00	36.40	40,522
Aug 2011	41.10	−4.9%	42.00	48.35	38.05	27,565
Jul 2011	43.20	−11.1%	50.75	50.80	43.10	32,600
Jun 2011	48.60	−9.6%	52.00	53.40	42.00	48,300
May 2011	53.75	+19.4%	47.25	60.95	45.40	72,700
Apr 2011	45.00	+4.7%	41.80	54.35	41.80	37,400
Mar 2011	43.00	−8.5%	44.85	48.95	41.05	1,74,900
Feb 2011	47.00	−0.2%	47.15	52.75	38.55	93,500
Jan 2011	47.10	−28.3%	65.75	66.90	46.80	1,13,000
Dec 2010	65.65	+5.1%	63.95	67.00	51.50	8,49,200
Nov 2010	62.45	−26.2%	84.10	86.85	59.00	1,24,900
Oct 2010	84.60	+2.4%	81.05	100.75	77.00	8,75,600
Sep 2010	82.65	+21.5%	70.00	96.65	68.60	3,70,700
Aug 2010	68.00	−19.1%	87.80	87.80	65.15	2,82,600
Jul 2010	84.05	+41.0%	60.00	84.30	52.50	8,76,400
Jun 2010	59.60	+4.7%	59.20	66.00	52.55	2,20,500
May 2010	56.95	+18.3%	50.55	70.60	50.40	5,10,500
Apr 2010	48.15	+45.7%	34.60	51.30	34.60	4,42,500
Mar 2010	33.05	−2.8%	35.65	41.90	31.55	1,87,300
Feb 2010	34.00	+15.8%	30.00	36.90	29.05	1,28,900
Jan 2010	29.35	−10.5%	32.05	35.90	28.25	1,60,000
Dec 2009	32.80	+15.7%	27.05	38.85	27.05	1,12,700
Nov 2009	28.35	−11.4%	31.00	31.85	27.75	88,800
Oct 2009	32.00	−8.3%	33.40	39.15	31.00	1,32,700
Sep 2009	34.90	+5.1%	34.50	38.45	29.50	1,60,200
Aug 2009	33.20	+33.3%	24.65	38.25	20.10	2,08,600
Jul 2009	24.90	+45.6%	17.50	25.00	16.35	3,20,100
Jun 2009	17.10	+7.9%	16.60	22.20	14.85	1,54,800
May 2009	15.85	+39.0%	11.00	15.85	9.49	79,200
Apr 2009	11.40	+32.6%	9.00	12.50	8.50	33,400
Mar 2009	8.60	−14.1%	9.52	10.50	7.00	58,900
Feb 2009	10.01	−18.3%	12.05	12.85	8.32	38,900
Jan 2009	12.25	−18.3%	14.26	17.29	10.92	33,500
Dec 2008	15.00	+51.5%	10.10	19.19	9.80	30,400
Nov 2008	9.90	−36.3%	14.80	15.45	9.90	76,200
Oct 2008	15.55	−44.6%	29.45	29.45	15.55	27,800
Sep 2008	28.05	−18.0%	35.85	45.85	27.60	3,00,000
Aug 2008	34.20	+27.9%	28.00	37.40	24.25	2,30,400
Jul 2008	26.75	−31.3%	40.85	40.85	22.95	2,33,800
Jun 2008	38.95	+52.1%	25.70	38.95	22.75	4,43,400
May 2008	25.60	+50.0%	16.40	33.00	16.30	2,90,000
Apr 2008	17.07	+74.2%	10.25	18.70	9.91	55,600
Mar 2008	9.80	−43.7%	16.75	17.00	9.25	43,300
Feb 2008	17.40	−0.3%	16.60	17.60	12.00	95,800
Jan 2008	17.45	−21.9%	23.45	34.40	17.45	3,86,100
Dec 2007	22.35	+46.9%	14.45	22.35	13.75	1,92,300
Nov 2007	15.21	+88.2%	7.72	16.64	7.72	1,38,800
Oct 2007	8.08	−9.0%	8.55	10.25	7.89	70,400
Sep 2007	8.88	+23.3%	7.50	9.15	7.19	50,400
Aug 2007	7.20	−14.3%	8.00	9.37	6.70	20,600
Jul 2007	8.40	+15.2%	7.65	12.42	7.65	88,600
Jun 2007	7.29	+14.8%	6.35	7.29	4.92	23,500
May 2007	6.35	+41.1%	4.72	7.50	4.72	33,500
Apr 2007	4.50	0.0%	4.30	4.90	4.20	13,300
Mar 2007	4.50	−11.8%	4.85	4.85	4.38	11,900
Feb 2007	5.10	−5.6%	5.50	5.51	4.40	29,300
Jan 2007	5.40	–	5.43	5.76	4.76	16,800

₹ 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
12 Apr 2019	3.23	3.23	3.23	3.23	3.23	100
4 Feb 2019	3.40	3.40	3.40	3.40	3.40	200
30 Jan 2019	3.57	3.57	3.57	3.57	3.57	33
23 Jan 2019	3.75	3.75	3.75	3.75	3.75	30
22 Jan 2019	3.90	3.90	3.90	3.90	3.90	5
3 Jan 2019	3.90	3.90	3.90	3.90	3.90	20
2 Jan 2019	3.90	3.90	3.90	3.90	3.90	1,400
24 Dec 2018	4.09	4.09	4.09	4.09	4.09	4
13 Dec 2018	4.30	4.30	4.30	4.30	4.30	5
10 Dec 2018	4.30	4.30	4.25	4.30	4.30	3,555
30 Nov 2018	4.30	4.30	4.25	4.25	4.27	300
29 Nov 2018	4.10	4.10	4.10	4.10	4.10	200
27 Nov 2018	4.13	4.13	3.93	3.94	3.97	1,853
24 Oct 2018	4.13	4.13	4.13	4.13	4.13	400
15 Oct 2018	4.34	4.34	4.34	4.34	4.34	160
12 Oct 2018	4.56	4.56	4.56	4.56	4.56	3,500
8 Oct 2018	4.80	4.80	4.80	4.80	4.80	5
29 Aug 2018	4.38	4.80	4.38	4.80	4.38	1,401
23 Aug 2018	4.61	4.61	4.61	4.61	4.61	34
30 Jul 2018	4.61	4.61	4.61	4.61	4.61	200
14 Jun 2018	4.85	4.85	4.85	4.85	4.85	599
13 Jun 2018	4.85	4.85	4.85	4.85	4.85	425

Prices in ₹ per share as traded, not adjusted.