Net 4 India (Delisted) share price history
BSE: 532912
Last traded ₹1.65 on 5 Mar 2018
Delisted on 28 Sep 2018.
Net 4 India share price by year, month and day
Closes to 5 Mar 2018; the last month as traded on BSE
Net 4 India's share price is on record from 27 Nov 2017, when it closed at ₹1.85, to 5 Mar 2018. Its highest close was ₹1.85 on 27 Nov 2017 and its lowest ₹1.00 on 15 Jan 2018. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Nov 2007, but prices before 27 Nov 2017 are not shown: on 27 Nov 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2018BSE close | 1.65 | −10.8% | 1.80 | 1.00 | 1.00 | 1.80 | 1.00 | 2,32,944 |
| 2017 | 1.85 | – | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 141 |
₹ 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. 2017 is from its first session, 27 Nov 2017. The close is the year's last trade for 2018 (5 Mar 2018) and 2017 (18 Dec 2017).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 2018 | 1.65 | −2.9% | 1.65 | 1.65 | 1.65 | 10 |
| Feb 2018 | 1.70 | −2.9% | 1.70 | 1.70 | 1.70 | 11 |
| Jan 2018BSE close | 1.75 | −5.4% | 1.00 | 1.80 | 1.00 | 2,32,923 |
| Dec 2017 | 1.85 | 0.0% | 1.85 | 1.85 | 1.85 | 41 |
| Nov 2017 | 1.85 | – | 1.85 | 1.85 | 1.85 | 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.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 5 Mar 2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10 |
| 26 Feb 2018 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 11 |
| 29 Jan 2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 120 |
| 22 Jan 2018 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 10,100 |
| 15 Jan 2018 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2,22,703 |
| 18 Dec 2017 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 39 |
| 11 Dec 2017 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2 |
| 27 Nov 2017 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 100 |
| 9 Oct 2017 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 10,000 |
| 7 Aug 2017 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 515 |
| 1 Aug 2017 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 200 |
| 27 Jul 2017 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 150 |
| 26 Jul 2017 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1,000 |
| 25 Jul 2017 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | 26,857 |
| 21 Jul 2017 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 100 |
| 20 Jul 2017 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2,500 |
| 19 Jul 2017 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 |
| 14 Jul 2017 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 100 |
| 12 Jul 2017 | 1.33 | 1.40 | 1.33 | 1.40 | 1.35 | 510 |
| 11 Jul 2017 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 200 |
| 10 Jul 2017 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 100 |
| 6 Jul 2017 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5,000 |
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 |
|---|---|---|---|
| 22 Jan 2018 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 15 Jan 2018 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 27 Nov 2017 | 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. |
| 9 Oct 2017 | 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. |
| 27 Jul 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Apr 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 27 Mar 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Mar 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 2 Mar 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 1 Mar 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 28 Feb 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 21 Feb 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for. |
| 20 Feb 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 16 Feb 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 15 Feb 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 27 Jan 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 25 Jan 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 Jan 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 11 Jan 2017 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 28 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 26 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 22 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 20 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 19 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 15 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 13 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 8 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 5 Dec 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 29 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 28 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 21 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 11 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 2 Nov 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 26 Oct 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 25 Oct 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 1 Sep 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 30 Aug 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 18 Aug 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 17 Aug 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 12 Aug 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for. |
| 11 Aug 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 14 Jul 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 13 Jul 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 24 Jun 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 22 Jun 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Jun 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Jun 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 3 Jun 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 30 May 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 21 Apr 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 20 Apr 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 18 Apr 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 13 Apr 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 3 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 30 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 29 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Feb 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 20 Nov 2013 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 19 Nov 2013 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 17 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. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.