Kitply Industries (Delisted) share price history

BSE: 502595

Last traded ₹1.30 on 16 Mar 2015

Delisted on 13 Apr 2005.

Kitply Industries share price by year, month and day

Closes to 16 Mar 2015; the last month as traded on BSE

Kitply Industries's share price is on record from 26 Jul 2010, when it closed at ₹10.00, to 16 Mar 2015. Its highest close was ₹10.00 on 26 Jul 2010 and its lowest ₹1.30 on 31 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2015	1.30	−16.1%	1.65	1.30	1.60	1.65	1.30	4,110
2014	1.55	+3.3%	1.55	1.55	1.55	1.55	1.55	325
2013	1.50	−43.4%	2.85	1.30	2.90	2.90	1.30	7,63,166
2012	2.65	−5.4%	4.80	2.50	2.80	5.05	2.35	38,86,041
2011	2.80	−55.2%	6.65	2.60	6.20	6.85	2.45	35,72,786
2010	6.25	–	10.00	6.00	9.85	10.25	5.65	25,30,104

₹ 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. 2014 is from its first session, 24 Nov 2014. 2010 is from its first session, 26 Jul 2010. The close is the year's last trade for 2015 (16 Mar 2015), 2014 (24 Nov 2014) and 2013 (4 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Mar 2015	1.30	−10.3%	1.40	1.40	1.30	610
Feb 2015	1.45	−9.4%	1.55	1.55	1.45	550
Jan 2015	1.60	+3.2%	1.60	1.65	1.50	2,950
Nov 2014	1.55	+3.3%	1.55	1.55	1.55	325
Dec 2013	1.50	+3.4%	1.50	1.50	1.50	3,000
Nov 2013	1.45	+11.5%	1.30	1.50	1.30	12,994
Oct 2013	1.30	−27.8%	1.80	1.80	1.30	14,451
Sep 2013	1.80	−5.3%	1.85	1.90	1.75	8,598
Aug 2013	1.90	+8.6%	1.80	1.90	1.80	2,565
Jul 2013	1.75	−7.9%	1.85	1.85	1.65	1,875
Jun 2013	1.90	−5.0%	2.00	2.40	1.90	45,754
May 2013	2.00	−4.8%	2.10	2.30	1.65	52,074
Apr 2013	2.10	+10.5%	1.90	2.45	1.60	54,964
Mar 2013	1.90	−24.0%	2.30	2.75	1.90	1,21,714
Feb 2013	2.50	0.0%	2.45	2.60	1.85	2,23,174
Jan 2013	2.50	−5.7%	2.90	2.90	2.20	2,22,003
Dec 2012	2.65	0.0%	2.65	3.05	2.40	2,33,798
Nov 2012	2.65	+1.9%	2.45	2.85	2.35	1,48,424
Oct 2012	2.60	−10.3%	2.90	3.00	2.35	1,67,544
Sep 2012	2.90	+5.5%	2.75	3.00	2.35	1,66,279
Aug 2012	2.75	−9.8%	2.90	3.30	2.65	1,35,483
Jul 2012	3.05	−3.2%	3.05	3.50	2.85	69,737
Jun 2012	3.15	+10.5%	2.90	3.70	2.75	1,11,449
May 2012	2.85	−38.0%	4.60	5.05	2.85	3,54,592
Apr 2012	4.60	+64.3%	2.85	4.60	2.55	4,03,547
Mar 2012	2.80	−12.5%	3.50	3.50	2.45	15,45,423
Feb 2012	3.20	−7.2%	3.75	3.95	3.00	2,40,676
Jan 2012	3.45	+23.2%	2.80	4.00	2.60	3,09,089
Dec 2011	2.80	−15.2%	3.35	3.50	2.50	1,32,425
Nov 2011	3.30	−9.6%	3.55	3.95	2.45	1,30,507
Oct 2011	3.65	+10.6%	3.25	3.85	3.05	1,13,426
Sep 2011	3.30	−2.9%	3.45	4.25	3.10	80,814
Aug 2011	3.40	−29.2%	4.90	5.00	3.20	2,44,040
Jul 2011	4.80	+33.3%	3.75	5.15	3.50	5,09,600
Jun 2011	3.60	−12.2%	4.10	4.25	3.05	2,48,879
May 2011	4.10	−3.5%	4.25	5.30	3.60	3,85,462
Apr 2011	4.25	+3.7%	3.85	4.90	3.75	3,08,821
Mar 2011	4.10	−8.9%	4.75	5.55	4.05	7,14,851
Feb 2011	4.50	−15.1%	5.25	5.60	4.00	4,43,738
Jan 2011	5.30	−15.2%	6.20	6.85	5.00	2,60,223
Dec 2010	6.25	−4.6%	6.50	7.00	5.65	3,54,670
Nov 2010	6.55	−18.6%	7.95	8.45	6.10	3,56,759
Oct 2010	8.05	+1.3%	8.10	9.80	7.70	4,53,738
Sep 2010	7.95	−6.5%	8.40	9.70	7.40	6,47,350
Aug 2010	8.50	−9.1%	9.40	9.50	7.80	5,52,757
Jul 2010	9.35	–	9.85	10.25	9.05	1,64,830

₹ 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
16 Mar 2015	1.30	1.30	1.30	1.30	1.30	410
9 Mar 2015	1.35	1.35	1.35	1.35	1.35	150
2 Mar 2015	1.40	1.40	1.40	1.40	1.40	50
23 Feb 2015	1.45	1.45	1.45	1.45	1.45	200
16 Feb 2015	1.50	1.50	1.50	1.50	1.50	100
9 Feb 2015	1.55	1.55	1.55	1.55	1.55	250
27 Jan 2015	1.60	1.60	1.60	1.60	1.60	200
19 Jan 2015	1.55	1.65	1.55	1.65	1.60	1,099
12 Jan 2015	1.50	1.60	1.50	1.60	1.60	651
5 Jan 2015	1.60	1.60	1.55	1.55	1.57	1,000
24 Nov 2014	1.55	1.55	1.55	1.55	1.55	325
4 Dec 2013	1.50	1.50	1.50	1.50	1.50	3,000
29 Nov 2013	1.45	1.45	1.45	1.45	1.45	100
26 Nov 2013	1.50	1.50	1.50	1.50	1.50	50
25 Nov 2013	1.45	1.45	1.45	1.45	1.45	50
21 Nov 2013	1.45	1.45	1.45	1.45	1.45	50
19 Nov 2013	1.45	1.45	1.45	1.45	1.45	50
18 Nov 2013	1.40	1.40	1.40	1.40	1.40	501
11 Nov 2013	1.40	1.40	1.40	1.40	1.40	7,000
7 Nov 2013	1.35	1.35	1.35	1.35	1.35	800
6 Nov 2013	1.35	1.35	1.35	1.35	1.35	1,000
5 Nov 2013	1.30	1.30	1.30	1.30	1.30	1,632

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
8 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.