Navketan Merchants (Delisted) share price history

Last traded ₹1.04 on 9 May 2022

Delisted on 20 Jun 2023.

Navketan Merchants share price by year, month and day

Closes to 9 May 2022; the last month as traded on BSE

Navketan Merchants's share price is on record from 4 Jan 2016, when it closed at ₹12.01, to 9 May 2022. Its highest close was ₹12.75 on 18 Jul 2016 and its lowest ₹0.19 on 14 Jun 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2022	1.04	−19.4%	1.55	1.04	1.23	1.55	1.04	11,39,495
2021	1.29	+290.9%	3.31	0.32	0.34	3.46	0.32	56,95,381
2020	0.33	+57.1%	0.36	0.19	0.21	0.37	0.19	8,40,518
2019	0.21	−72.7%	0.80	0.19	0.77	0.80	0.19	3,88,661
2018	0.77	−33.0%	1.19	0.66	1.20	1.23	0.63	2,61,293
2017	1.15	−87.8%	9.10	0.80	9.93	9.93	0.76	44,80,967
2016	9.46	–	12.75	5.89	12.01	13.24	5.84	54,87,743

₹ 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 2022 close is its last trade, on 9 May 2022.

Month	Close	Change	Open	High	Low	Volume
May 2022	1.04	−8.8%	1.09	1.09	1.04	22,729
Apr 2022	1.14	−0.9%	1.15	1.26	1.14	1,13,889
Mar 2022	1.15	−7.3%	1.18	1.29	1.12	1,70,059
Feb 2022	1.24	−16.2%	1.41	1.41	1.24	94,951
Jan 2022	1.48	+14.7%	1.23	1.55	1.23	7,37,867
Dec 2021	1.29	−17.3%	1.49	1.49	1.29	1,76,990
Nov 2021	1.56	−13.8%	1.72	1.72	1.56	3,07,962
Oct 2021	1.81	−9.5%	1.95	2.35	1.81	8,21,634
Sep 2021	2.00	+1.0%	2.05	2.61	1.84	8,58,272
Aug 2021	1.98	−37.1%	3.00	3.00	1.73	11,77,311
Jul 2021	3.15	+126.6%	1.41	3.46	1.41	6,01,005
Jun 2021	1.39	+95.8%	0.74	1.39	0.68	8,84,335
May 2021	0.71	+6.0%	0.67	0.75	0.52	1,96,015
Apr 2021	0.67	+24.1%	0.56	0.75	0.54	75,903
Mar 2021	0.54	+22.7%	0.42	0.54	0.36	2,13,949
Feb 2021	0.44	−18.5%	0.55	0.70	0.44	2,51,523
Jan 2021	0.54	+63.6%	0.34	0.54	0.32	1,30,482
Dec 2020	0.33	+10.0%	0.30	0.37	0.30	1,29,310
Nov 2020	0.30	+7.1%	0.29	0.30	0.26	19,739
Oct 2020	0.28	+3.7%	0.26	0.28	0.26	31,333
Sep 2020	0.27	+12.5%	0.25	0.27	0.22	1,41,805
Aug 2020	0.24	+14.3%	0.20	0.27	0.20	1,65,182
Jul 2020	0.21	+10.5%	0.19	0.30	0.19	2,01,244
Jun 2020	0.19	0.0%	0.19	0.19	0.19	90,708
May 2020	0.19	0.0%	0.19	0.19	0.19	10,000
Apr 2020	0.19	0.0%	0.19	0.19	0.19	20
Mar 2020	0.19	0.0%	0.19	0.19	0.19	15,000
Feb 2020	0.19	−5.0%	0.20	0.20	0.19	19,651
Jan 2020	0.20	−4.8%	0.21	0.21	0.20	16,526
Dec 2019	0.21	+10.5%	0.19	0.21	0.19	42,501
Nov 2019	0.19	0.0%	0.19	0.19	0.19	2,500
Oct 2019	0.19	0.0%	0.20	0.20	0.19	3,186
Sep 2019	0.19	0.0%	0.19	0.20	0.19	62,263
Aug 2019	0.19	0.0%	0.19	0.19	0.19	6
Jul 2019	0.19	0.0%	0.19	0.20	0.19	34,598
Jun 2019	0.19	−13.6%	0.22	0.23	0.19	51,399
May 2019	0.22	−21.4%	0.27	0.28	0.22	10,352
Apr 2019	0.28	−17.6%	0.33	0.33	0.28	75,903
Mar 2019	0.34	−19.0%	0.42	0.42	0.34	36,907
Feb 2019	0.42	−40.0%	0.67	0.67	0.38	61,236
Jan 2019	0.70	−9.1%	0.77	0.80	0.70	7,810
Dec 2018	0.77	+4.1%	0.73	0.77	0.73	21,312
Nov 2018	0.74	+2.8%	0.75	0.78	0.74	10,249
Oct 2018	0.72	−21.7%	0.88	0.90	0.68	1,351
Sep 2018	0.92	−1.1%	0.89	0.92	0.80	202
Aug 2018	0.93	+8.1%	0.90	0.93	0.78	904
Jul 2018	0.86	+14.7%	0.78	0.89	0.63	14,457
Jun 2018	0.75	−12.8%	0.82	0.82	0.75	1,500
May 2018	0.86	+2.4%	0.86	0.90	0.86	2,467
Apr 2018	0.84	+1.2%	0.79	0.84	0.76	54,625
Mar 2018	0.83	0.0%	0.87	0.88	0.80	15,847
Feb 2018	0.83	−2.4%	0.89	0.93	0.74	22,366
Jan 2018	0.85	−26.1%	1.20	1.23	0.75	1,16,013
Dec 2017	1.15	+27.8%	0.89	1.15	0.82	27,968
Nov 2017	0.90	−1.1%	0.90	0.90	0.90	5,967
Oct 2017	0.91	−13.3%	1.05	1.05	0.91	52,543
Sep 2017	1.05	−9.5%	1.21	1.21	0.76	75,816
Aug 2017	1.16	+3.6%	1.13	1.22	1.02	1,96,974
Jul 2017	1.12	+7.7%	1.04	1.12	1.02	2,97,420
Jun 2017	1.04	−9.6%	1.13	1.13	1.00	1,48,033
May 2017	1.15	−42.8%	1.91	1.91	1.15	5,14,601
Apr 2017	2.01	−56.8%	4.88	4.88	2.01	11,64,847
Mar 2017	4.65	+5.2%	4.64	5.90	4.20	8,86,655
Feb 2017	4.42	−29.3%	6.56	6.94	4.38	3,08,524
Jan 2017	6.25	−33.9%	9.93	9.93	5.96	8,01,619
Dec 2016	9.46	+28.4%	7.50	9.58	7.50	18,83,550
Nov 2016	7.37	+1.8%	7.60	7.60	6.54	1,11,706
Oct 2016	7.24	−13.6%	8.79	8.79	6.77	17,238
Sep 2016	8.38	+16.4%	6.84	8.40	5.84	1,35,047
Aug 2016	7.20	−30.0%	9.78	10.48	7.20	1,82,263
Jul 2016	10.28	−6.3%	10.70	13.20	9.73	27,30,864
Jun 2016	10.97	−13.0%	12.61	12.61	10.35	4,26,882
May 2016	12.61	+5.0%	12.61	13.24	11.99	93
Jan 2016	12.01	–	12.01	12.01	12.01	100

₹ 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
9 May 2022	1.04	1.04	1.04	1.04	1.04	15,499
2 May 2022	1.09	1.09	1.09	1.09	1.09	7,230
25 Apr 2022	1.24	1.24	1.14	1.14	1.15	15,023
18 Apr 2022	1.15	1.26	1.14	1.19	1.19	27,661
11 Apr 2022	1.20	1.20	1.15	1.20	1.18	31,669
4 Apr 2022	1.15	1.20	1.15	1.15	1.16	39,536
28 Mar 2022	1.12	1.17	1.12	1.15	1.12	20,624
21 Mar 2022	1.29	1.29	1.17	1.17	1.21	59,696
14 Mar 2022	1.18	1.23	1.13	1.23	1.20	81,596
7 Mar 2022	1.18	1.18	1.18	1.18	1.18	8,143
28 Feb 2022	1.24	1.24	1.24	1.24	1.24	13,432
21 Feb 2022	1.30	1.34	1.28	1.30	1.30	14,810
14 Feb 2022	1.34	1.41	1.34	1.34	1.35	23,178
7 Feb 2022	1.41	1.41	1.41	1.41	1.41	43,531
31 Jan 2022	1.54	1.55	1.48	1.48	1.49	58,631
24 Jan 2022	1.55	1.55	1.41	1.55	1.52	1,28,266
17 Jan 2022	1.34	1.48	1.34	1.48	1.45	1,40,757
10 Jan 2022	1.41	1.41	1.40	1.41	1.41	2,27,813
3 Jan 2022	1.23	1.35	1.23	1.35	1.24	1,82,400
27 Dec 2021	1.29	1.29	1.29	1.29	1.29	62,760
20 Dec 2021	1.35	1.35	1.35	1.35	1.35	44,776
13 Dec 2021	1.42	1.42	1.42	1.42	1.42	52,193

Prices in ₹ per share as traded, not adjusted.