IOL Netcom (Delisted) share price history

BSE: 512185

Formerly IOL Broadband

Last traded ₹1.30 on 29 Apr 2013

Delisted on 23 Aug 2017.

IOL Netcom share price by year, month and day

Closes to 29 Apr 2013; the last month as traded on BSE

IOL Netcom's share price is on record from 2 Jan 2007, when it closed at ₹264.65, to 29 Apr 2013. Its highest close was ₹611.90 on 24 Jul 2007 and its lowest ₹1.25 on 26 Apr 2013. Some closes are BSE's, on days NSE has none.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2013BSE close	1.30	−73.2%	4.95	1.25	4.95	4.95	1.19	25,73,811
2012BSE close	4.85	−31.7%	9.20	4.05	7.00	9.40	3.90	13,95,398
2011BSE close	7.10	−41.1%	12.65	4.45	12.25	13.00	4.45	29,14,625
2010BSE close	12.05	−61.5%	34.70	10.05	32.00	36.80	9.55	1,96,43,438
2009BSE close	31.30	−35.8%	54.20	23.85	49.95	58.00	23.30	1,56,11,402
2008BSE close	48.75	−90.4%	511.75	26.95	529.00	530.00	26.00	3,00,92,427
2007BSE close	509.85	–	611.90	261.85	258.45	619.50	255.00	3,85,46,462

₹ 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 2013 close is its last trade, on 29 Apr 2013.

Month	Close	Change	Open	High	Low	Volume
Apr 2013BSE close	1.30	−31.6%	1.82	2.15	1.19	1,26,884
Mar 2013BSE close	1.90	+16.6%	1.55	2.01	1.55	2,18,395
Feb 2013BSE close	1.63	−8.9%	1.79	2.13	1.63	3,22,563
Jan 2013BSE close	1.79	−63.1%	4.95	4.95	1.78	19,05,969
Dec 2012BSE close	4.85	+9.0%	4.40	5.30	4.20	67,836
Nov 2012BSE close	4.45	−6.3%	4.60	5.00	4.20	58,923
Oct 2012	4.75	+3.3%	4.80	5.65	4.50	61,702
Sep 2012BSE close	4.60	−21.4%	5.70	5.80	4.55	90,213
Aug 2012BSE close	5.85	−17.0%	7.00	7.23	5.85	57,298
Jul 2012	7.05	+62.1%	4.50	7.60	4.15	79,654
Jun 2012BSE close	4.35	−4.4%	4.75	4.85	3.90	48,637
May 2012BSE close	4.55	−15.7%	5.40	5.45	4.30	35,201
Apr 2012BSE close	5.40	−5.3%	5.95	6.80	5.10	3,68,200
Mar 2012	5.70	−28.8%	8.00	8.55	5.60	1,50,014
Feb 2012	8.00	−7.5%	8.65	9.25	7.55	2,52,775
Jan 2012	8.65	+21.8%	7.00	9.40	6.75	1,24,945
Dec 2011	7.10	+1.7%	7.00	7.35	6.50	55,112
Nov 2011BSE close	6.98	−12.2%	7.75	8.55	6.35	1,09,070
Oct 2011	7.95	+43.2%	5.85	8.50	5.60	1,41,594
Sep 2011	5.55	+2.8%	5.45	7.65	5.30	1,44,482
Aug 2011	5.40	−13.6%	6.00	6.10	4.45	1,23,421
Jul 2011	6.25	−3.1%	6.75	8.55	5.60	3,80,748
Jun 2011	6.45	−5.1%	6.50	7.30	5.20	1,24,048
May 2011	6.80	−10.5%	7.50	8.00	6.30	65,249
Apr 2011	7.60	+12.6%	6.90	9.90	6.75	5,11,345
Mar 2011	6.75	−24.6%	8.95	9.50	6.70	6,21,497
Feb 2011	8.95	−6.3%	9.70	11.50	7.40	4,44,079
Jan 2011	9.55	−20.7%	12.25	13.00	9.25	1,93,980
Dec 2010	12.05	+5.7%	11.05	12.75	9.55	3,76,305
Nov 2010	11.40	−14.0%	13.05	16.60	10.05	12,33,285
Oct 2010	13.25	−9.6%	14.45	15.80	13.10	8,18,614
Sep 2010	14.65	+4.6%	14.85	18.35	13.35	25,83,794
Aug 2010	14.00	−9.1%	16.75	16.75	13.65	8,01,616
Jul 2010BSE close	15.40	−10.5%	18.05	19.50	14.90	10,56,703
Jun 2010BSE close	17.20	+6.2%	17.00	18.50	15.10	16,83,098
May 2010BSE close	16.20	−22.3%	21.30	21.90	15.15	4,68,855
Apr 2010BSE close	20.85	+9.4%	19.70	29.25	19.35	52,03,853
Mar 2010BSE close	19.05	−16.1%	23.05	24.80	18.50	12,94,074
Feb 2010BSE close	22.70	−17.6%	27.20	30.60	20.00	13,61,253
Jan 2010BSE close	27.55	−12.0%	32.00	36.80	26.00	27,61,988
Dec 2009BSE close	31.30	+18.6%	27.05	32.05	25.30	8,92,574
Nov 2009BSE close	26.40	−1.9%	27.10	30.30	24.85	5,72,023
Oct 2009BSE close	26.90	−15.5%	31.85	34.70	26.25	8,86,790
Sep 2009BSE close	31.85	−15.4%	36.45	37.45	29.30	9,54,991
Aug 2009BSE close	37.65	+31.2%	28.00	38.80	26.80	19,39,310
Jul 2009BSE close	28.70	−16.8%	36.00	36.35	23.30	22,03,722
Jun 2009BSE close	34.50	−21.3%	46.00	58.00	34.00	29,91,735
May 2009BSE close	43.85	+22.0%	35.00	52.45	34.15	20,95,321
Apr 2009BSE close	35.95	−3.2%	37.00	43.00	35.10	8,34,233
Mar 2009BSE close	37.15	−21.4%	46.00	47.70	34.05	11,07,895
Feb 2009BSE close	47.25	+2.5%	47.70	47.70	39.00	3,85,798
Jan 2009BSE close	46.10	−5.4%	49.95	55.60	41.40	7,47,010
Dec 2008BSE close	48.75	+77.6%	27.00	49.00	26.00	12,65,012
Nov 2008BSE close	27.45	−12.7%	31.00	37.05	27.45	12,99,030
Oct 2008BSE close	31.45	−56.9%	73.25	79.10	29.85	17,53,144
Sep 2008BSE close	73.05	−29.7%	102.00	114.80	67.35	22,97,586
Aug 2008BSE close	103.90	+31.7%	82.80	113.65	77.05	29,62,963
Jul 2008BSE close	78.90	+13.0%	68.00	85.75	58.20	29,17,083
Jun 2008BSE close	69.80	−42.4%	120.50	123.50	69.80	11,36,364
May 2008BSE close	121.15	−9.9%	136.50	138.80	105.50	14,54,892
Apr 2008BSE close	134.45	+45.2%	88.00	149.50	82.25	90,42,601
Mar 2008BSE close	92.60	−69.3%	298.85	310.00	92.60	26,17,682
Feb 2008BSE close	302.00	−14.9%	362.00	366.00	276.00	14,81,571
Jan 2008BSE close	354.70	−30.4%	529.00	530.00	260.10	18,64,499
Dec 2007BSE close	509.85	+1.7%	507.90	577.00	429.00	19,53,455
Nov 2007BSE close	501.50	−0.2%	505.00	570.00	480.00	14,14,755
Oct 2007BSE close	502.60	−6.7%	532.20	567.30	470.50	12,82,417
Sep 2007BSE close	538.90	+10.0%	494.75	549.90	485.25	16,96,938
Aug 2007BSE close	489.90	−15.7%	579.90	580.00	416.00	29,70,075
Jul 2007BSE close	580.90	+13.1%	513.00	619.50	505.00	44,80,336
Jun 2007BSE close	513.50	+18.7%	435.00	518.90	405.35	45,89,015
May 2007BSE close	432.60	−4.3%	456.00	462.00	420.00	27,49,276
Apr 2007BSE close	452.25	+17.7%	380.00	471.05	372.25	48,63,696
Mar 2007BSE close	384.15	+21.3%	315.00	390.00	303.90	38,10,580
Feb 2007BSE close	316.70	−3.7%	333.95	388.40	311.30	38,71,991
Jan 2007BSE close	328.85	–	258.45	338.00	255.00	48,63,928

₹ 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
29 Apr 2013	1.19	1.31	1.19	1.30	1.28	20,840
26 Apr 2013	1.25	1.31	1.25	1.25	1.25	13,977
25 Apr 2013	1.32	1.32	1.31	1.31	1.31	7,500
23 Apr 2013	1.44	1.44	1.37	1.37	1.38	9,734
22 Apr 2013	1.44	1.45	1.44	1.44	1.44	5,465
18 Apr 2013	1.51	1.51	1.48	1.51	1.48	15,851
17 Apr 2013	1.55	1.55	1.55	1.55	1.55	509
16 Apr 2013	1.53	1.60	1.46	1.60	1.47	2,939
15 Apr 2013	1.60	1.60	1.53	1.53	1.54	7,070
12 Apr 2013	1.60	1.60	1.60	1.60	1.60	1,852
11 Apr 2013	1.68	1.68	1.68	1.68	1.68	3,500
10 Apr 2013	1.76	1.77	1.76	1.76	1.76	9,200
9 Apr 2013	1.85	1.85	1.85	1.85	1.85	1,774
8 Apr 2013	1.94	1.94	1.94	1.94	1.94	1
5 Apr 2013	2.05	2.05	2.04	2.04	2.04	2,925
4 Apr 2013	1.96	2.15	1.95	2.14	2.04	1,560
3 Apr 2013	1.97	2.05	1.97	2.05	2.05	4,613
2 Apr 2013	1.90	2.08	1.90	2.05	2.03	8,400
1 Apr 2013	1.82	1.99	1.81	1.99	1.95	9,174
28 Mar 2013	1.90	1.90	1.90	1.90	1.90	25
26 Mar 2013	1.83	1.99	1.82	1.99	1.83	1,571
25 Mar 2013	1.90	1.98	1.80	1.90	1.90	44,623

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
17 Jan 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.