Kundan Minerals and Metals share price history

BSE: 507528Agricultural Food & other Products

Trading is suspended

Last traded ₹1.08 on 13 Jun 2016

Kundan Minerals and Metals share price by year, month and day

Closes to 13 Jun 2016; the last month as traded on BSE

Kundan Minerals and Metals's share price is on record from 23 Apr 2009, when it closed at ₹12.16, to 13 Jun 2016. Its highest close was ₹19.75 on 24 Jan 2011 and its lowest ₹0.57 on 30 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2016	1.08	+45.9%	1.17	0.77	0.77	1.21	0.77	3,04,667
2015	0.74	−50.3%	1.51	0.57	1.42	1.51	0.55	21,97,757
2014	1.49	−60.8%	4.46	1.41	3.90	4.68	1.37	3,61,89,121
2013	3.80	−64.6%	11.26	3.80	10.73	11.75	3.65	97,22,631
2012	10.73	−14.1%	13.01	6.15	13.11	13.38	6.15	45,47,326
2011	12.49	−27.7%	19.75	8.00	16.55	20.60	7.61	50,41,727
2010	17.27	+62.8%	17.27	8.34	10.75	17.59	7.33	27,23,693
2009	10.61	–	14.22	6.53	20.00	20.00	6.21	12,27,922

₹ 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. 2009 is from its first session, 23 Apr 2009. The 2016 close is its last trade, on 13 Jun 2016.

Month	Close	Change	Open	High	Low	Volume
Jun 2016	1.08	−7.7%	1.12	1.21	1.08	49,413
May 2016	1.17	+6.4%	1.06	1.19	1.06	97,430
Apr 2016	1.10	+18.3%	0.97	1.10	0.89	90,981
Mar 2016	0.93	−3.1%	1.00	1.05	0.87	46,850
Feb 2016	0.96	+14.3%	0.88	0.96	0.88	2,800
Jan 2016	0.84	+13.5%	0.77	0.84	0.77	17,193
Dec 2015	0.74	−10.8%	0.86	0.87	0.74	31,458
Nov 2015	0.83	+1.2%	0.86	0.90	0.70	93,192
Oct 2015	0.82	+43.9%	0.59	0.82	0.55	1,94,917
Sep 2015	0.57	−37.4%	0.87	0.88	0.57	1,35,523
Aug 2015	0.91	0.0%	0.88	0.98	0.84	76,675
Jul 2015	0.91	−1.1%	0.89	1.00	0.85	1,25,534
Jun 2015	0.92	−23.3%	1.25	1.26	0.92	1,11,378
May 2015	1.20	+9.1%	1.05	1.29	1.00	1,52,381
Apr 2015	1.10	0.0%	1.15	1.32	1.03	2,41,422
Mar 2015	1.10	−10.6%	1.28	1.40	1.09	4,50,312
Feb 2015	1.23	−8.9%	1.33	1.43	1.20	2,34,434
Jan 2015	1.35	−9.4%	1.42	1.51	1.28	3,50,531
Dec 2014	1.49	+0.7%	1.41	1.57	1.37	5,19,522
Nov 2014	1.48	−12.4%	1.62	1.70	1.40	3,27,946
Oct 2014	1.69	+5.6%	1.61	1.71	1.38	7,86,197
Sep 2014	1.60	+5.3%	1.45	1.86	1.41	14,46,832
Aug 2014	1.52	−34.2%	2.38	2.40	1.42	30,32,797
Jul 2014	2.31	−43.2%	4.10	4.18	2.01	30,09,769
Jun 2014	4.07	+104.5%	1.90	4.68	1.90	71,26,930
May 2014	1.99	+9.3%	1.79	2.44	1.46	28,90,552
Apr 2014	1.82	−9.9%	2.05	2.46	1.75	20,51,727
Mar 2014	2.02	+30.3%	1.59	2.65	1.50	68,26,273
Feb 2014	1.55	−10.9%	1.80	2.25	1.44	64,02,067
Jan 2014	1.74	−54.2%	3.90	4.01	1.72	17,68,509
Dec 2013	3.80	−9.7%	4.15	4.87	3.65	12,29,095
Nov 2013	4.21	−13.6%	4.72	5.08	3.94	9,73,256
Oct 2013	4.87	−12.6%	5.70	6.10	4.62	15,78,092
Sep 2013	5.57	−23.8%	7.30	7.34	4.84	11,32,143
Aug 2013	7.31	+6.6%	6.52	7.83	6.23	4,58,582
Jul 2013	6.86	+7.0%	6.50	9.45	6.23	11,30,215
Jun 2013	6.41	−1.1%	6.64	7.15	5.98	98,440
May 2013	6.48	+18.2%	5.22	6.54	4.03	7,94,448
Apr 2013	5.48	−10.9%	6.42	6.43	5.02	1,07,640
Mar 2013	6.15	−32.0%	9.40	9.80	6.00	8,58,542
Feb 2013	9.05	−7.6%	10.00	10.57	6.78	8,54,872
Jan 2013	9.79	−8.8%	10.73	11.75	8.87	5,07,306
Dec 2012	10.73	−17.0%	12.31	12.38	9.31	5,55,535
Nov 2012	12.93	+13.7%	11.91	13.38	10.50	13,56,309
Oct 2012	11.37	+67.7%	7.08	11.38	6.48	10,14,973
Sep 2012	6.78	+10.2%	6.45	7.98	6.16	30,568
Aug 2012	6.15	−22.0%	7.51	8.40	6.15	14,962
Jul 2012	7.88	+6.5%	6.86	8.20	6.46	70,413
Jun 2012	7.40	−1.6%	7.52	7.68	6.27	46,542
May 2012	7.52	−2.0%	7.68	8.57	6.70	1,46,114
Apr 2012	7.67	+12.5%	7.05	8.68	6.58	1,33,161
Mar 2012	6.82	−14.4%	7.63	10.04	6.70	2,22,155
Feb 2012	7.97	−20.0%	10.95	10.95	7.28	5,38,892
Jan 2012	9.96	−20.3%	13.11	13.11	8.49	4,17,702
Dec 2011	12.49	+1.1%	11.96	14.42	11.60	2,18,627
Nov 2011	12.35	−13.3%	14.80	14.80	11.83	1,89,173
Oct 2011	14.25	−17.9%	17.15	18.20	13.60	6,18,931
Sep 2011	17.35	+18.3%	14.00	18.48	13.45	15,05,936
Aug 2011	14.67	+3.6%	14.16	15.84	12.35	1,23,364
Jul 2011	14.16	+53.7%	9.61	14.55	9.21	1,49,177
Jun 2011	9.21	+4.4%	8.38	9.67	7.61	54,459
May 2011	8.82	−2.6%	8.66	10.28	8.32	93,835
Apr 2011	9.06	+0.1%	8.92	10.45	8.00	2,22,207
Mar 2011	9.05	−13.8%	9.98	12.24	8.67	3,43,313
Feb 2011	10.50	−43.1%	19.25	19.90	10.50	10,85,196
Jan 2011	18.45	+6.8%	16.55	20.60	16.40	4,37,509
Dec 2010	17.27	+16.6%	15.00	17.45	13.55	1,38,301
Nov 2010	14.81	+28.2%	11.55	17.59	10.62	4,73,365
Oct 2010	11.55	+12.4%	10.85	11.80	9.12	1,93,206
Sep 2010	10.28	+10.1%	9.50	11.20	9.50	1,49,439
Aug 2010	9.34	+2.4%	9.02	10.49	8.88	1,42,120
Jul 2010	9.12	−7.8%	9.95	10.35	8.86	84,845
Jun 2010	9.89	+1.5%	9.50	10.70	9.02	80,324
May 2010	9.74	+8.2%	8.30	10.70	7.33	2,06,875
Apr 2010	9.00	+3.6%	9.00	10.59	8.30	1,13,643
Mar 2010	8.69	−12.3%	10.45	10.50	8.18	1,50,081
Feb 2010	9.91	−7.5%	10.07	11.79	9.02	2,68,617
Jan 2010	10.71	+0.9%	10.75	14.93	10.21	7,22,877
Dec 2009	10.61	+0.6%	10.13	11.40	9.90	1,52,189
Nov 2009	10.55	−4.4%	11.00	11.50	10.00	1,88,364
Oct 2009	11.04	−18.4%	12.88	14.65	10.50	1,85,562
Sep 2009	13.53	+33.2%	10.90	13.64	9.90	3,32,790
Aug 2009	10.16	+10.6%	9.64	11.67	8.35	1,62,637
Jul 2009	9.19	+15.2%	7.70	9.19	6.42	45,401
Jun 2009	7.98	−12.7%	9.00	9.96	6.93	94,920
May 2009	9.14	−8.0%	9.44	9.90	6.21	46,759
Apr 2009	9.93	–	20.00	20.00	9.93	19,300

₹ 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
13 Jun 2016	1.10	1.10	1.08	1.08	1.10	2,500
6 Jun 2016	1.12	1.21	1.12	1.12	1.12	46,913
30 May 2016	1.19	1.19	1.09	1.17	1.11	32,980
23 May 2016	1.14	1.14	1.14	1.14	1.14	1,600
16 May 2016	1.12	1.16	1.06	1.09	1.10	33,000
9 May 2016	1.11	1.11	1.11	1.11	1.11	550
2 May 2016	1.06	1.08	1.06	1.06	1.06	29,300
25 Apr 2016	1.10	1.10	1.10	1.10	1.10	13,500
18 Apr 2016	1.05	1.06	1.05	1.05	1.06	12,100
11 Apr 2016	1.01	1.01	1.00	1.01	1.01	9,796
4 Apr 2016	0.97	0.97	0.89	0.97	0.97	55,585
28 Mar 2016	0.91	0.95	0.87	0.93	0.93	35,750
21 Mar 2016	0.91	0.91	0.91	0.91	0.91	100
14 Mar 2016	1.05	1.05	0.95	0.95	0.99	9,000
8 Mar 2016	1.00	1.00	1.00	1.00	1.00	2,000
29 Feb 2016	0.96	0.96	0.96	0.96	0.96	100
15 Feb 2016	0.92	0.92	0.92	0.92	0.92	1,800
8 Feb 2016	0.88	0.88	0.88	0.88	0.88	900
25 Jan 2016	0.84	0.84	0.84	0.84	0.84	2,300
18 Jan 2016	0.80	0.80	0.80	0.80	0.80	9,996
4 Jan 2016	0.77	0.77	0.77	0.77	0.77	4,897
28 Dec 2015	0.74	0.74	0.74	0.74	0.74	3,238

Prices in ₹ per share as traded, not adjusted.