JVL Agro Industries (Delisted) share price history

BSE: 519248Agricultural Food & other Products

Last traded ₹0.65 on 8 Sep 2020

Delisted on 28 Oct 2021.

JVL Agro Industries share price by year, month and day

Closes to 8 Sep 2020; the last month as traded on BSE

JVL Agro Industries's share price is on record from 9 Nov 2010, when it closed at ₹38.85, to 8 Sep 2020. Its highest close was ₹40.40 on 11 Nov 2010 and its lowest ₹0.25 on 5 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 9 Nov 2010 are not shown: on 9 Nov 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020	0.65	0.0%	1.40	0.25	0.60	1.45	0.20	3,27,98,381
2019	0.65	−88.0%	5.70	0.55	5.60	5.80	0.50	1,20,40,429
2018	5.40	−80.3%	38.55	3.60	27.80	40.00	3.45	12,96,25,560
2017	27.45	+64.9%	27.45	17.15	16.70	29.40	16.60	7,59,86,498
2016	16.65	−24.8%	26.70	14.20	22.40	27.85	13.70	3,02,39,870
2015	22.15	+10.2%	23.05	13.10	19.95	24.75	12.95	2,44,67,940
2014	20.10	+84.4%	23.15	8.85	11.35	24.00	8.60	2,12,29,531
2013	10.90	−30.8%	16.25	5.95	15.75	16.60	5.85	49,82,369
2012	15.75	+13.3%	20.45	13.15	14.25	22.50	11.90	64,15,037
2011BSE close	13.90	−47.0%	30.30	13.80	26.50	31.25	13.00	3,47,27,668
2010BSE close	26.25	–	40.40	22.45	41.80	43.80	21.35	1,39,36,516

₹ 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. 2010 is from its first session, 9 Nov 2010. The 2020 close is its last trade, on 8 Sep 2020.

Month	Close	Change	Open	High	Low	Volume
Sep 2020	0.65	−13.3%	0.70	0.75	0.60	15,94,169
Aug 2020	0.75	+7.1%	0.65	0.95	0.65	50,99,697
Jul 2020	0.70	−44.0%	1.30	1.45	0.70	43,38,160
Jun 2020	1.25	+177.8%	0.50	1.25	0.45	66,72,333
May 2020	0.45	+28.6%	0.35	0.65	0.30	41,55,173
Apr 2020	0.35	+40.0%	0.30	0.45	0.25	42,22,918
Mar 2020	0.25	−37.5%	0.35	0.40	0.20	28,13,773
Feb 2020	0.40	−11.1%	0.50	0.50	0.30	14,45,129
Jan 2020	0.45	−30.8%	0.60	0.70	0.45	24,57,029
Dec 2019	0.65	0.0%	0.65	0.70	0.50	11,66,721
Nov 2019	0.65	+8.3%	0.60	0.70	0.55	20,03,668
Oct 2019	0.60	−36.8%	0.90	0.95	0.60	8,10,244
Sep 2019	0.95	+5.6%	0.85	1.00	0.80	3,80,243
Aug 2019	0.90	−41.9%	1.50	1.50	0.80	9,30,654
Jul 2019	1.55	+72.2%	0.85	1.80	0.85	7,59,298
Jun 2019	0.90	−40.0%	1.50	1.50	0.85	7,15,323
May 2019	1.50	−30.2%	2.25	2.25	1.45	12,11,261
Apr 2019	2.15	−27.1%	2.95	2.95	2.15	13,92,646
Mar 2019	2.95	−13.2%	3.40	3.55	2.85	16,66,627
Feb 2019	3.40	−25.3%	4.45	4.75	3.35	5,03,676
Jan 2019	4.55	−15.7%	5.60	5.80	4.50	5,00,068
Dec 2018	5.40	+2.9%	5.00	6.20	5.00	4,44,061
Nov 2018	5.25	+16.7%	4.50	8.05	4.30	6,37,934
Oct 2018	4.50	−23.1%	5.85	5.85	3.45	6,30,485
Sep 2018	5.85	−26.9%	8.00	8.20	5.85	13,83,020
Aug 2018	8.00	−23.1%	10.85	13.10	7.35	55,76,721
Jul 2018	10.40	−19.4%	13.20	13.70	7.55	32,42,775
Jun 2018	12.90	−39.9%	21.50	22.00	11.05	52,90,743
May 2018	21.45	−14.0%	25.05	28.35	19.90	85,09,345
Apr 2018	24.95	+14.7%	22.10	27.45	21.90	63,52,347
Mar 2018	21.75	−16.3%	26.20	27.10	20.35	59,61,358
Feb 2018	26.00	−26.1%	35.70	36.05	25.75	1,70,77,655
Jan 2018	35.20	+28.2%	27.80	40.00	27.10	7,45,19,116
Dec 2017	27.45	+25.6%	22.30	27.75	21.00	1,32,93,159
Nov 2017	21.85	+0.9%	21.80	23.75	20.30	72,52,162
Oct 2017	21.65	+5.6%	20.75	23.65	19.60	33,30,479
Sep 2017	20.50	−2.4%	21.10	25.40	19.85	56,60,654
Aug 2017	21.00	−12.7%	24.30	24.35	19.00	36,30,121
Jul 2017	24.05	+25.6%	19.15	29.40	18.50	1,92,06,848
Jun 2017	19.15	+6.4%	18.55	22.35	17.70	56,85,233
May 2017	18.00	−13.7%	20.95	21.45	17.90	26,82,205
Apr 2017	20.85	+2.2%	20.35	22.90	20.30	30,83,649
Mar 2017	20.40	−0.7%	20.25	23.20	19.25	46,20,811
Feb 2017	20.55	+0.5%	20.40	23.10	19.70	38,69,144
Jan 2017	20.45	+22.8%	16.70	24.30	16.60	36,72,033
Dec 2016	16.65	−2.6%	16.90	17.80	15.70	4,65,762
Nov 2016	17.10	−8.1%	18.55	18.90	13.70	4,59,623
Oct 2016	18.60	+12.4%	17.15	19.40	16.10	4,17,151
Sep 2016	16.55	−10.1%	18.65	19.90	15.35	50,06,471
Aug 2016	18.40	−7.8%	20.25	20.90	18.05	57,63,842
Jul 2016	19.95	−10.9%	22.50	23.80	19.10	42,09,413
Jun 2016	22.40	+20.1%	19.20	25.50	18.25	38,91,874
May 2016	18.65	−2.9%	19.35	21.50	18.05	18,07,757
Apr 2016	19.20	+7.9%	18.80	20.35	17.65	7,49,101
Mar 2016	17.80	+12.3%	16.00	21.30	15.55	13,45,459
Feb 2016	15.85	−22.7%	21.00	21.40	14.30	13,69,613
Jan 2016	20.50	−7.4%	22.40	27.85	18.50	47,53,804
Dec 2015	22.15	+16.6%	19.00	24.75	18.10	41,58,197
Nov 2015	19.00	+10.1%	17.20	21.80	13.50	28,17,637
Oct 2015	17.25	+5.2%	16.50	18.60	16.10	9,20,787
Sep 2015	16.40	−3.5%	17.00	17.20	14.80	7,53,749
Aug 2015	17.00	−12.6%	19.40	19.80	14.55	36,75,232
Jul 2015	19.45	+40.9%	13.90	20.30	13.65	52,12,317
Jun 2015	13.80	−13.8%	15.80	15.80	13.10	6,67,190
May 2015	16.00	−0.6%	16.00	18.40	15.15	5,47,913
Apr 2015	16.10	+9.5%	15.00	19.15	14.90	11,26,274
Mar 2015	14.70	−13.5%	17.05	17.75	12.95	16,89,367
Feb 2015	17.00	−13.9%	20.20	21.90	17.00	15,20,432
Jan 2015	19.75	−1.7%	19.95	22.45	19.20	13,78,845
Dec 2014	20.10	+4.4%	19.70	22.95	18.05	23,55,859
Nov 2014	19.25	+7.8%	18.00	22.50	17.75	19,31,178
Oct 2014	17.85	−3.0%	19.25	19.40	17.40	9,39,968
Sep 2014	18.40	−3.9%	19.40	24.00	16.80	42,82,106
Aug 2014	19.15	+15.4%	16.45	20.35	16.10	16,52,391
Jul 2014	16.60	−2.1%	17.00	20.90	15.40	22,79,392
Jun 2014	16.95	+17.3%	14.90	17.75	14.45	16,58,087
May 2014	14.45	+29.6%	11.15	17.50	9.70	13,56,899
Apr 2014	11.15	+12.6%	9.95	12.20	9.50	6,02,887
Mar 2014	9.90	+10.0%	9.10	10.65	8.60	25,00,877
Feb 2014	9.00	+0.6%	8.95	10.00	8.80	7,91,241
Jan 2014	8.95	−17.9%	11.35	11.35	8.80	8,78,646
Dec 2013	10.90	−8.0%	11.65	12.85	9.15	3,45,804
Nov 2013	11.85	+12.3%	10.95	13.20	10.30	4,10,011
Oct 2013	10.55	−12.1%	11.75	12.45	9.50	3,70,941
Sep 2013	12.00	+52.9%	8.35	12.10	6.65	4,51,741
Aug 2013	7.85	+4.7%	7.40	10.10	5.85	7,68,591
Jul 2013	7.50	−24.2%	10.50	10.75	7.00	5,73,172
Jun 2013	9.90	−17.2%	12.45	12.75	9.80	2,08,895
May 2013	11.95	+2.6%	11.55	12.80	11.25	2,30,302
Apr 2013	11.65	+8.4%	10.75	13.50	10.40	2,56,937
Mar 2013	10.75	−14.3%	12.50	13.00	9.70	7,10,835
Feb 2013	12.55	−13.4%	14.50	14.90	12.20	2,97,672
Jan 2013	14.50	−7.9%	15.75	16.60	13.75	3,57,468
Dec 2012	15.75	+4.3%	15.10	18.50	15.10	11,23,691
Nov 2012	15.10	−6.2%	16.00	17.25	14.85	3,18,126
Oct 2012	16.10	+8.8%	15.45	17.50	14.30	6,60,220
Sep 2012	14.80	+11.3%	13.65	15.00	13.00	4,18,357
Aug 2012	13.30	−8.9%	14.40	15.60	12.65	2,97,867
Jul 2012	14.60	−3.3%	14.95	16.90	14.10	1,98,608
Jun 2012	15.10	+4.5%	14.30	17.50	14.10	2,56,982
May 2012	14.45	−8.3%	16.00	16.30	11.90	2,81,165
Apr 2012	15.75	−8.7%	17.20	18.50	15.30	2,52,110
Mar 2012	17.25	−9.2%	18.80	21.85	16.10	10,71,317
Feb 2012	19.00	+7.6%	17.00	22.50	16.35	10,29,307
Jan 2012	17.65	+27.0%	14.25	18.55	13.50	5,07,287
Dec 2011	13.90	−7.6%	15.10	15.60	13.10	5,25,047
Nov 2011	15.05	−2.0%	15.35	16.15	13.50	6,34,565
Oct 2011	15.35	+0.3%	16.00	16.00	14.00	2,50,267
Sep 2011	15.30	+2.0%	15.50	16.75	13.00	9,50,971
Aug 2011	15.00	−21.1%	19.45	21.10	14.00	6,76,759
Jul 2011	19.00	−7.3%	20.75	23.70	18.80	7,15,908
Jun 2011BSE close	20.50	−12.0%	23.30	24.40	19.20	23,43,408
May 2011BSE close	23.30	−20.1%	29.00	31.25	21.25	91,04,956
Apr 2011BSE close	29.15	+77.2%	16.45	30.20	16.45	76,87,451
Mar 2011BSE close	16.45	−10.6%	18.75	20.00	16.25	29,64,111
Feb 2011BSE close	18.40	−12.6%	21.45	22.05	15.70	73,21,801
Jan 2011BSE close	21.05	−19.8%	26.50	27.60	20.65	15,52,424
Dec 2010BSE close	26.25	−8.1%	29.45	31.40	21.35	33,49,651
Nov 2010BSE close	28.55	–	41.80	43.80	28.00	1,05,86,865

₹ 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
8 Sep 2020	0.70	0.70	0.65	0.65	0.66	3,45,921
7 Sep 2020	0.75	0.75	0.65	0.65	0.73	2,63,917
4 Sep 2020	0.70	0.70	0.60	0.70	0.67	3,60,163
3 Sep 2020	0.65	0.75	0.65	0.65	0.66	3,58,335
2 Sep 2020	0.70	0.70	0.70	0.70	0.70	83,357
1 Sep 2020	0.70	0.75	0.70	0.75	0.73	1,82,476
31 Aug 2020	0.80	0.80	0.70	0.75	0.74	1,51,122
28 Aug 2020	0.80	0.80	0.75	0.75	0.76	2,92,582
27 Aug 2020	0.80	0.80	0.75	0.80	0.77	1,94,978
26 Aug 2020	0.90	0.90	0.80	0.80	0.80	3,19,435
25 Aug 2020	0.85	0.85	0.75	0.85	0.84	4,98,443
24 Aug 2020	0.90	0.90	0.80	0.80	0.85	1,90,239
21 Aug 2020	0.90	0.90	0.85	0.85	0.86	1,71,050
20 Aug 2020	0.90	0.90	0.80	0.85	0.86	1,39,938
19 Aug 2020	0.85	0.90	0.80	0.85	0.85	2,81,784
18 Aug 2020	0.85	0.90	0.80	0.85	0.84	1,52,219
17 Aug 2020	0.95	0.95	0.85	0.85	0.89	1,33,367
14 Aug 2020	0.95	0.95	0.85	0.90	0.94	4,19,515
13 Aug 2020	0.90	0.90	0.90	0.90	0.90	1,73,216
12 Aug 2020	0.85	0.85	0.85	0.85	0.85	2,19,035
11 Aug 2020	0.80	0.80	0.75	0.80	0.80	1,98,241
10 Aug 2020	0.80	0.80	0.70	0.75	0.78	3,81,951

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
9 Nov 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.