Madhur Capital & Finance (Delisted) share price history

BSE: 511638Finance

Last traded ₹1.65 on 30 May 2016

Delisted on 13 Jul 2022.

Madhur Capital & Finance share price by year, month and day

Closes to 30 May 2016; the last month as traded on BSE

Madhur Capital & Finance's share price is on record from 22 Dec 2011, when it closed at ₹12.32, to 30 May 2016. Its highest close was ₹36.50 on 9 Oct 2012 and its lowest ₹0.92 on 20 Jul 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2016	1.65	+17.0%	1.82	1.40	1.40	1.82	1.40	3,946
2015	1.41	−48.0%	3.11	0.92	2.66	3.11	0.88	2,43,919
2014	2.71	−33.1%	6.25	2.22	3.90	6.25	2.15	4,95,406
2013	4.05	−66.7%	17.95	2.59	11.95	18.30	2.47	37,38,558
2012	12.16	+33.8%	36.50	6.53	8.64	37.35	6.21	49,15,922
2011	9.09	–	12.32	9.09	7.00	27.95	7.00	12,626

₹ 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. 2011 is from its first session, 22 Dec 2011. The 2016 close is its last trade, on 30 May 2016.

Month	Close	Change	Open	High	Low	Volume
May 2016	1.65	0.0%	1.65	1.65	1.65	2,500
Apr 2016	1.65	−4.6%	1.65	1.65	1.65	50
Mar 2016	1.73	−0.6%	1.82	1.82	1.73	673
Feb 2016	1.74	+20.0%	1.52	1.74	1.52	4
Jan 2016	1.45	+2.8%	1.40	1.45	1.40	719
Dec 2015	1.41	+3.7%	1.36	1.42	1.35	3,166
Nov 2015	1.36	+4.6%	1.36	1.36	1.36	5,775
Oct 2015	1.30	−1.5%	1.38	1.38	1.30	1,366
Aug 2015	1.32	+37.5%	1.00	1.32	1.00	215
Jul 2015	0.96	−12.7%	1.15	1.15	0.88	3,518
Jun 2015	1.10	−2.7%	1.13	1.13	1.10	6,683
May 2015	1.13	−30.7%	1.63	1.63	1.13	1,82,780
Apr 2015	1.63	−22.4%	2.20	2.64	1.49	5,026
Mar 2015	2.10	−13.6%	2.33	2.33	1.79	25,729
Feb 2015	2.43	−8.3%	2.70	3.11	2.43	5,816
Jan 2015	2.65	−2.2%	2.66	2.66	2.30	3,845
Dec 2014	2.71	−54.4%	5.65	5.65	2.71	2,314
Nov 2014	5.94	−5.0%	5.94	5.94	5.94	2,000
Oct 2014	6.25	+0.8%	6.10	6.25	6.10	11
Sep 2014	6.20	+85.6%	3.50	6.20	3.48	9,616
Aug 2014	3.34	−3.5%	3.52	3.85	2.59	13,015
Jul 2014	3.46	−0.3%	3.41	3.46	2.89	24,115
Jun 2014	3.47	−30.5%	4.90	4.90	3.47	14,155
May 2014	4.99	+27.0%	4.12	5.76	4.12	1,11,279
Apr 2014	3.93	+22.4%	3.21	3.93	2.51	73,593
Mar 2014	3.21	+31.6%	2.56	3.63	2.56	1,51,190
Feb 2014	2.44	−32.4%	3.48	4.00	2.15	70,899
Jan 2014	3.61	−10.9%	3.90	4.04	2.65	23,219
Dec 2013	4.05	−24.9%	5.13	5.40	3.74	1,565
Nov 2013	5.39	+52.3%	3.37	5.39	3.37	12,248
Oct 2013	3.54	+7.9%	3.12	3.72	2.47	95,600
Sep 2013	3.28	−4.9%	3.28	4.25	2.83	93,972
Aug 2013	3.45	−32.6%	4.87	5.70	3.16	54,246
Jul 2013	5.12	−23.2%	6.34	7.45	5.12	85,611
Jun 2013	6.67	−18.8%	7.99	8.50	6.16	2,30,673
May 2013	8.21	−18.1%	9.53	11.10	6.55	4,23,361
Apr 2013	10.03	−20.8%	12.04	12.65	9.81	3,28,121
Mar 2013	12.67	−1.4%	13.49	14.00	11.14	4,63,340
Feb 2013	12.85	−28.1%	17.05	18.00	11.20	5,02,952
Jan 2013	17.86	+46.9%	11.95	18.30	11.77	14,46,869
Dec 2012	12.16	−17.8%	14.51	14.51	12.03	4,87,797
Nov 2012	14.80	−44.8%	25.50	28.10	14.80	73,924
Oct 2012	26.80	−15.6%	33.10	37.35	26.80	3,12,187
Sep 2012	31.75	+47.0%	22.00	33.90	21.60	6,37,324
Aug 2012	21.60	+22.6%	17.30	22.30	17.30	11,29,994
Jul 2012	17.62	+55.9%	11.86	18.17	11.02	17,66,184
Jun 2012	11.30	+73.0%	6.21	11.30	6.21	3,75,530
May 2012	6.53	−31.5%	9.90	9.95	6.53	7,461
Apr 2012	9.53	−3.7%	9.41	10.37	8.49	4,011
Mar 2012	9.90	+40.2%	6.76	9.94	6.76	29,180
Feb 2012	7.06	−19.0%	8.29	8.70	7.04	43,833
Jan 2012	8.72	−4.1%	8.64	9.72	6.70	48,497
Dec 2011	9.09	–	7.00	27.95	7.00	12,626

₹ 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
30 May 2016	1.65	1.65	1.65	1.65	1.65	2,500
6 Apr 2016	1.65	1.65	1.65	1.65	1.65	50
30 Mar 2016	1.73	1.73	1.73	1.73	1.73	22
18 Mar 2016	1.82	1.82	1.82	1.82	1.82	651
12 Feb 2016	1.74	1.74	1.74	1.74	1.74	1
10 Feb 2016	1.66	1.66	1.66	1.66	1.66	1
9 Feb 2016	1.59	1.59	1.59	1.59	1.59	1
2 Feb 2016	1.52	1.52	1.52	1.52	1.52	1
29 Jan 2016	1.45	1.45	1.45	1.45	1.45	710
15 Jan 2016	1.40	1.40	1.40	1.40	1.40	9
24 Dec 2015	1.41	1.41	1.41	1.41	1.41	40
22 Dec 2015	1.35	1.35	1.35	1.35	1.35	1
21 Dec 2015	1.40	1.42	1.40	1.42	1.42	1,295
4 Dec 2015	1.36	1.36	1.36	1.36	1.36	1,830
19 Nov 2015	1.36	1.36	1.36	1.36	1.36	5,775
28 Oct 2015	1.30	1.30	1.30	1.30	1.30	100
23 Oct 2015	1.38	1.38	1.32	1.32	1.36	705
21 Oct 2015	1.38	1.38	1.38	1.38	1.38	10
20 Oct 2015	1.38	1.38	1.38	1.38	1.38	551
20 Aug 2015	1.32	1.32	1.32	1.32	1.32	1
17 Aug 2015	1.26	1.26	1.26	1.26	1.26	1
13 Aug 2015	1.20	1.20	1.20	1.20	1.20	11

Prices in ₹ per share as traded, not adjusted.