NetVision Web Technologies (Delisted) share price history

BSE: 532010

Last traded ₹1.79 on 12 Jan 2011

Delisted on 11 May 2018.

NetVision Web Technologies share price by year, month and day

Closes to 12 Jan 2011; the last month as traded on BSE

NetVision Web Technologies's share price is on record from 2 Jan 2007, when it closed at ₹5.37, to 12 Jan 2011. Its highest close was ₹10.82 on 7 Jan 2008 and its lowest ₹1.01 on 18 Mar 2009.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2011	1.79	+4.7%	1.79	1.65	1.79	2.00	1.40	35,796
2010	1.71	−12.3%	4.33	1.61	2.00	4.54	1.55	32,04,090
2009	1.95	+26.6%	2.34	1.01	1.60	2.45	0.95	11,42,118
2008	1.54	−81.9%	10.82	1.43	8.92	11.36	1.40	36,67,266
2007	8.50	–	8.50	3.51	5.47	8.76	3.40	95,06,033

₹ 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 2011 close is its last trade, on 12 Jan 2011.

Month	Close	Change	Open	High	Low	Volume
Jan 2011	1.79	+4.7%	1.79	2.00	1.40	35,796
Dec 2010	1.71	−16.2%	2.01	2.27	1.55	3,44,804
Nov 2010	2.04	−14.6%	2.30	2.60	1.81	1,68,473
Oct 2010	2.39	−9.1%	2.79	2.89	2.12	2,81,802
Sep 2010	2.63	−1.9%	2.92	3.76	2.29	3,54,412
Aug 2010	2.68	−16.0%	3.19	3.44	2.45	1,94,802
Jul 2010	3.19	−22.2%	3.96	4.15	2.86	1,92,103
Jun 2010	4.10	+41.9%	2.85	4.54	2.85	4,94,429
May 2010	2.89	+15.6%	2.41	3.08	2.30	2,35,161
Apr 2010	2.50	+33.7%	1.83	2.73	1.83	1,74,136
Mar 2010	1.87	−13.4%	2.16	2.28	1.75	1,57,358
Feb 2010	2.16	+5.4%	1.95	3.15	1.95	1,91,196
Jan 2010	2.05	+5.1%	2.00	3.24	1.72	4,15,414
Dec 2009	1.95	+17.5%	1.85	2.02	1.61	1,11,141
Nov 2009	1.66	+1.8%	1.63	1.99	1.42	1,08,798
Oct 2009	1.63	−9.4%	1.80	1.89	1.53	79,226
Sep 2009	1.80	−0.6%	1.85	2.13	1.74	86,482
Aug 2009	1.81	+7.7%	1.76	1.81	1.44	62,687
Jul 2009	1.68	−7.2%	1.81	1.81	1.50	60,787
Jun 2009	1.81	−2.2%	1.94	2.45	1.75	1,58,302
May 2009	1.85	+40.2%	1.38	1.85	1.21	69,038
Apr 2009	1.32	+13.8%	1.10	1.54	1.05	1,41,435
Mar 2009	1.16	−3.3%	1.16	1.38	0.95	1,20,246
Feb 2009	1.20	+2.6%	1.20	1.40	1.09	65,637
Jan 2009	1.17	−24.0%	1.60	1.63	1.03	78,339
Dec 2008	1.54	−10.5%	1.80	1.82	1.40	2,37,769
Nov 2008	1.72	+0.6%	1.67	1.95	1.55	1,31,315
Oct 2008	1.71	−41.6%	2.80	3.00	1.70	59,478
Sep 2008	2.93	+2.8%	2.88	4.97	2.76	5,69,728
Aug 2008	2.85	−4.7%	2.71	3.28	2.52	1,14,195
Jul 2008	2.99	+14.1%	2.47	3.29	2.35	1,61,110
Jun 2008	2.62	−26.8%	3.88	3.88	2.61	1,15,924
May 2008	3.58	−8.7%	4.10	4.55	3.43	2,07,506
Apr 2008	3.92	−2.0%	4.00	4.35	3.52	1,55,303
Mar 2008	4.00	−2.9%	4.00	4.26	2.76	2,70,521
Feb 2008	4.12	−12.5%	4.51	5.42	4.00	3,11,749
Jan 2008	4.71	−44.6%	8.92	11.36	4.71	13,32,668
Dec 2007	8.50	+104.8%	4.40	8.76	4.12	39,11,715
Nov 2007	4.15	+8.1%	3.75	4.89	3.51	3,58,989
Oct 2007	3.84	−21.1%	4.90	5.09	3.40	3,24,361
Sep 2007	4.87	+4.1%	4.70	5.52	4.51	4,18,017
Aug 2007	4.68	+14.1%	3.99	6.48	3.90	6,06,589
Jul 2007	4.10	+0.7%	3.91	4.70	3.75	3,87,814
Jun 2007	4.07	−11.5%	4.55	4.79	3.81	3,76,299
May 2007	4.60	−3.0%	4.63	5.20	4.42	2,82,591
Apr 2007	4.74	+3.3%	4.79	5.15	4.50	2,31,263
Mar 2007	4.59	−18.0%	5.42	5.69	4.41	3,55,997
Feb 2007	5.60	−14.6%	6.30	7.15	5.45	4,40,803
Jan 2007	6.56	–	5.47	8.55	5.25	18,11,595

₹ 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
12 Jan 2011	1.40	2.00	1.40	1.79	1.92	1,729
11 Jan 2011	1.50	1.72	1.50	1.68	1.63	4,912
10 Jan 2011	1.71	1.72	1.52	1.70	1.54	553
7 Jan 2011	1.56	1.77	1.56	1.65	1.72	8,101
6 Jan 2011	1.70	1.71	1.65	1.68	1.66	3,306
5 Jan 2011	1.70	1.77	1.66	1.69	1.69	2,450
4 Jan 2011	1.62	1.85	1.62	1.75	1.71	10,225
3 Jan 2011	1.79	1.79	1.69	1.70	1.71	4,520
31 Dec 2010	1.75	1.79	1.62	1.71	1.70	4,403
30 Dec 2010	1.70	1.80	1.61	1.69	1.67	19,363
29 Dec 2010	1.75	1.75	1.68	1.69	1.70	6,202
28 Dec 2010	1.76	1.76	1.65	1.65	1.69	13,792
27 Dec 2010	1.80	1.80	1.65	1.67	1.69	5,904
24 Dec 2010	1.58	1.79	1.58	1.71	1.67	15,677
23 Dec 2010	1.57	1.78	1.57	1.74	1.70	26,423
22 Dec 2010	1.67	1.77	1.60	1.67	1.65	27,486
21 Dec 2010	1.55	1.75	1.55	1.61	1.61	10,617
20 Dec 2010	1.62	1.70	1.56	1.63	1.62	34,602
16 Dec 2010	2.00	2.00	1.66	1.69	1.68	41,180
15 Dec 2010	1.84	2.19	1.84	1.84	1.85	74,678
14 Dec 2010	2.10	2.10	1.80	2.04	2.09	2,508
13 Dec 2010	2.12	2.12	1.85	1.91	1.94	3,223

Prices in ₹ per share as traded, not adjusted.