Noble Explochem (Delisted) share price history

BSE: 506991

Last traded ₹4.90 on 12 Feb 2018

Delisted on 11 Feb 2021.

Noble Explochem share price by year, month and day

Closes to 12 Feb 2018; the last month as traded on BSE

Noble Explochem's share price is on record from 2 Jan 2007, when it closed at ₹18.95, to 12 Feb 2018. Its highest close was ₹34.95 on 2 Jan 2008 and its lowest ₹0.51 on 23 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2018	4.90	−3.0%	5.30	4.79	4.80	5.30	4.79	14,608
2017	5.05	−44.7%	11.44	3.03	9.15	12.88	2.94	13,43,754
2016	9.13	−38.2%	15.53	7.68	14.65	15.90	6.60	32,66,469
2015	14.77	+210.9%	17.23	4.46	4.53	18.09	4.35	85,66,715
2014	4.75	+748.2%	6.81	0.56	0.58	7.15	0.56	34,33,183
2013	0.56	−60.3%	1.87	0.51	1.48	1.87	0.49	8,44,784
2012	1.41	−27.7%	2.03	1.15	1.88	2.04	1.10	5,40,442
2011	1.95	−40.0%	3.46	1.34	3.30	3.74	1.34	14,67,003
2010	3.25	−44.0%	7.65	3.00	5.52	8.01	2.93	33,79,562
2009	5.80	+47.2%	7.65	3.01	4.00	8.03	2.90	26,08,135
2008	3.94	−87.6%	34.95	2.91	33.30	36.65	2.64	63,95,921
2007	31.75	–	31.75	8.54	19.00	31.75	8.12	1,65,81,047

₹ 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 close is the year's last trade for 2018 (12 Feb 2018) and 2017 (20 Nov 2017).

Month	Close	Change	Open	High	Low	Volume
Feb 2018	4.90	−2.8%	4.79	4.90	4.79	1,608
Jan 2018	5.04	−0.2%	4.80	5.30	4.80	13,000
Nov 2017	5.05	+44.3%	3.67	5.28	3.67	36,115
Oct 2017	3.50	−1.7%	3.40	3.55	2.94	73,377
Sep 2017	3.56	−36.4%	5.60	5.60	3.56	98,927
Aug 2017	5.60	−1.9%	5.43	6.17	5.43	16,905
Jul 2017	5.71	+2.0%	5.32	6.45	5.32	66,268
Jun 2017	5.60	−16.2%	6.35	7.00	5.60	41,530
May 2017	6.68	−20.9%	8.50	9.20	6.68	53,227
Apr 2017	8.45	+5.0%	8.10	9.60	7.65	1,35,548
Mar 2017	8.05	−16.1%	10.99	10.99	7.73	3,41,722
Feb 2017	9.59	−11.6%	10.00	12.88	8.20	2,11,618
Jan 2017	10.85	+18.8%	9.15	12.40	8.67	2,68,517
Dec 2016	9.13	−3.4%	10.50	11.75	8.10	83,364
Nov 2016	9.45	−2.1%	10.00	13.01	8.51	3,51,520
Oct 2016	9.65	+17.4%	9.49	10.60	7.66	1,91,299
Sep 2016	8.22	+2.1%	8.35	10.40	6.60	2,07,825
Aug 2016	8.05	−12.5%	9.75	10.25	7.60	2,25,645
Jul 2016	9.20	+13.7%	8.80	10.25	7.50	2,33,583
Jun 2016	8.09	−0.5%	8.79	9.89	7.00	2,19,541
May 2016	8.13	−9.7%	10.59	10.59	7.00	1,95,290
Apr 2016	9.00	+5.0%	9.09	10.99	7.52	1,69,308
Mar 2016	8.57	−19.2%	11.84	12.25	8.00	2,24,962
Feb 2016	10.61	−22.4%	13.85	14.35	10.00	3,45,184
Jan 2016	13.68	−7.4%	14.65	15.90	10.31	8,18,948
Dec 2015	14.77	+12.7%	13.00	17.90	13.00	17,91,807
Nov 2015	13.10	−3.4%	13.00	16.27	12.40	5,55,862
Oct 2015	13.56	+13.5%	12.24	15.89	11.44	5,94,789
Sep 2015	11.95	+39.0%	8.17	12.05	8.17	4,65,254
Aug 2015	8.60	−42.2%	15.63	18.09	8.49	14,20,236
Jul 2015	14.89	+173.2%	5.01	14.89	5.00	21,34,312
Jun 2015	5.45	+6.4%	5.29	5.85	4.67	2,65,682
May 2015	5.12	−5.0%	4.92	5.53	4.51	1,57,361
Apr 2015	5.39	+1.5%	5.05	5.98	4.61	1,46,206
Mar 2015	5.31	−3.5%	5.60	5.60	4.54	3,61,906
Feb 2015	5.50	+9.6%	5.03	6.41	4.35	3,41,244
Jan 2015	5.02	+5.7%	4.53	6.19	4.53	3,32,056
Dec 2014	4.75	0.0%	4.98	6.25	4.02	4,49,005
Nov 2014	4.75	−11.2%	5.50	6.05	4.32	1,21,154
Oct 2014	5.35	−12.9%	6.10	6.95	5.30	2,18,362
Sep 2014	6.14	+33.2%	4.69	7.15	4.61	5,70,785
Aug 2014	4.61	+8.7%	4.16	4.61	3.78	3,73,593
Jul 2014	4.24	+35.0%	3.20	4.48	3.08	10,91,397
Jun 2014	3.14	+106.6%	1.59	3.14	1.52	2,57,504
May 2014	1.52	+1.3%	1.50	1.56	1.19	67,732
Apr 2014	1.50	−21.1%	1.87	1.87	1.47	52,764
Mar 2014	1.90	+21.0%	1.64	2.27	1.64	1,53,048
Feb 2014	1.57	+63.5%	0.96	1.57	0.96	43,127
Jan 2014	0.96	+71.4%	0.58	0.96	0.56	34,712
Dec 2013	0.56	−16.4%	0.70	0.78	0.54	26,192
Nov 2013	0.67	+6.3%	0.60	0.72	0.56	13,312
Oct 2013	0.63	0.0%	0.65	0.66	0.58	29,502
Sep 2013	0.63	+16.7%	0.56	0.63	0.54	14,829
Aug 2013	0.54	−10.0%	0.58	0.60	0.49	11,264
Jul 2013	0.60	−25.9%	0.77	0.81	0.58	38,428
Jun 2013	0.81	−5.8%	0.82	0.82	0.78	1,450
May 2013	0.86	+26.5%	0.69	0.89	0.69	71,821
Apr 2013	0.68	+19.3%	0.58	0.68	0.56	3,34,770
Mar 2013	0.57	−42.4%	0.96	1.03	0.56	1,21,454
Feb 2013	0.99	−32.7%	1.40	1.53	0.99	1,03,295
Jan 2013	1.47	+4.3%	1.48	1.87	1.37	78,467
Dec 2012	1.41	−8.4%	1.48	1.95	1.37	60,009
Nov 2012	1.54	−13.5%	1.70	1.70	1.42	28,863
Oct 2012	1.78	+26.2%	1.34	2.04	1.24	1,47,486
Sep 2012	1.41	−26.6%	1.83	1.83	1.36	16,083
Aug 2012	1.92	−4.0%	2.04	2.04	1.89	10,501
Jul 2012	2.00	+52.7%	1.25	2.02	1.25	55,691
Jun 2012	1.31	−1.5%	1.27	1.61	1.23	42,923
May 2012	1.33	−7.0%	1.36	1.52	1.10	45,629
Apr 2012	1.43	+9.2%	1.27	1.76	1.27	28,427
Mar 2012	1.31	−13.8%	1.46	1.72	1.31	47,860
Feb 2012	1.52	−20.0%	1.90	1.99	1.50	29,705
Jan 2012	1.90	−2.6%	1.88	2.04	1.72	27,265
Dec 2011	1.95	+38.3%	1.34	2.08	1.34	53,612
Nov 2011	1.41	−25.0%	1.85	1.89	1.34	67,616
Oct 2011	1.88	−19.7%	2.34	2.56	1.84	1,87,795
Sep 2011	2.34	0.0%	2.45	2.72	2.23	2,06,014
Aug 2011	2.34	−2.5%	2.29	2.55	2.10	20,466
Jul 2011	2.40	+6.2%	2.20	2.56	2.04	36,975
Jun 2011	2.26	−3.4%	2.45	2.65	2.13	39,498
May 2011	2.34	−16.4%	2.85	2.90	1.98	73,579
Apr 2011	2.80	+39.3%	1.95	2.91	1.95	1,39,320
Mar 2011	2.01	−13.4%	2.32	2.49	1.96	3,19,634
Feb 2011	2.32	−22.4%	3.39	3.39	1.87	1,88,229
Jan 2011	2.99	−8.0%	3.30	3.74	2.70	1,34,265
Dec 2010	3.25	−7.1%	3.70	3.99	2.93	1,91,631
Nov 2010	3.50	−11.8%	3.96	4.89	3.21	1,34,384
Oct 2010	3.97	−7.5%	4.50	4.69	3.88	1,59,248
Sep 2010	4.29	−0.7%	4.64	5.75	3.85	5,07,204
Aug 2010	4.32	−12.0%	4.94	5.47	4.26	2,29,984
Jul 2010	4.91	+8.4%	4.26	6.09	4.21	5,85,204
Jun 2010	4.53	+6.8%	4.04	5.60	3.96	1,33,061
May 2010	4.24	−15.2%	4.81	5.29	3.50	1,76,693
Apr 2010	5.00	+12.6%	4.84	5.70	4.37	2,16,245
Mar 2010	4.44	−12.8%	4.86	5.80	4.31	4,53,098
Feb 2010	5.09	−12.1%	5.79	6.06	4.80	1,39,700
Jan 2010	5.79	−0.2%	5.52	8.01	5.15	4,53,110
Dec 2009	5.80	+32.1%	4.68	6.25	4.28	2,67,279
Nov 2009	4.39	−12.7%	4.81	5.00	4.15	3,10,875
Oct 2009	5.03	−14.9%	6.20	6.43	4.83	2,45,484
Sep 2009	5.91	−5.4%	5.90	6.40	5.03	2,65,635
Aug 2009	6.25	+30.2%	4.79	6.25	4.50	1,21,204
Jul 2009	4.80	+3.7%	4.86	5.22	4.14	94,097
Jun 2009	4.63	−27.8%	6.73	8.03	4.47	4,05,463
May 2009	6.41	+60.3%	4.00	6.41	3.63	4,50,081
Apr 2009	4.00	+29.9%	3.00	4.50	3.00	1,28,134
Mar 2009	3.08	−11.0%	3.31	3.59	2.90	1,60,276
Feb 2009	3.46	+2.1%	3.39	3.96	2.92	67,873
Jan 2009	3.39	−14.0%	4.00	4.05	3.05	91,734
Dec 2008	3.94	+25.9%	3.00	4.14	2.85	90,609
Nov 2008	3.13	−22.3%	4.65	5.19	2.85	1,11,191
Oct 2008	4.03	−27.8%	5.26	5.75	2.64	2,52,733
Sep 2008	5.58	−22.9%	7.12	8.35	4.81	3,19,277
Aug 2008	7.24	−11.3%	8.00	9.00	7.05	6,41,708
Jul 2008	8.16	−4.0%	8.40	10.70	6.62	3,54,434
Jun 2008	8.50	−17.5%	10.44	10.89	8.03	2,18,387
May 2008	10.30	−16.1%	12.86	12.86	9.75	2,94,702
Apr 2008	12.28	+7.0%	12.05	14.17	10.89	5,51,203
Mar 2008	11.48	−10.3%	13.20	13.20	8.75	6,24,555
Feb 2008	12.80	−23.6%	16.25	20.05	12.55	7,77,409
Jan 2008	16.75	−47.2%	33.30	36.65	16.75	21,59,713
Dec 2007	31.75	+70.5%	19.55	31.75	19.55	33,57,105
Nov 2007	18.62	+49.0%	12.20	18.62	11.43	12,12,067
Oct 2007	12.50	−31.1%	18.95	19.45	12.30	12,13,329
Sep 2007	18.15	+20.9%	15.20	18.95	14.40	22,57,067
Aug 2007	15.01	+37.1%	10.42	15.70	10.14	14,05,890
Jul 2007	10.95	+5.8%	10.50	13.60	10.00	10,99,849
Jun 2007	10.35	−6.4%	11.00	12.24	10.00	4,47,401
May 2007	11.06	−4.1%	12.00	13.00	10.83	3,99,690
Apr 2007	11.53	+3.9%	11.65	14.15	10.60	10,28,671
Mar 2007	11.10	−14.6%	13.30	13.50	8.12	21,47,132
Feb 2007	13.00	−24.6%	17.00	17.65	12.35	9,22,385
Jan 2007	17.25	–	19.00	19.25	15.75	10,90,461

₹ 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
12 Feb 2018	4.90	4.90	4.90	4.90	4.90	1,500
5 Feb 2018	4.79	4.79	4.79	4.79	4.79	108
15 Jan 2018	5.04	5.04	5.04	5.04	5.04	500
8 Jan 2018	5.04	5.04	5.04	5.04	5.04	2,000
1 Jan 2018	4.80	5.30	4.80	5.30	5.06	10,500
20 Nov 2017	5.05	5.05	5.05	5.05	5.05	1,000
16 Nov 2017	5.28	5.28	5.28	5.28	5.28	1,700
15 Nov 2017	5.28	5.28	5.28	5.28	5.28	942
14 Nov 2017	5.22	5.22	5.22	5.22	5.22	525
13 Nov 2017	4.98	4.98	4.98	4.98	4.98	2,100
10 Nov 2017	4.75	4.75	4.75	4.75	4.75	13,800
9 Nov 2017	4.75	4.75	4.75	4.75	4.75	7,400
8 Nov 2017	4.56	4.56	4.56	4.56	4.56	1,100
7 Nov 2017	4.35	4.35	4.35	4.35	4.35	2,025
6 Nov 2017	4.15	4.15	4.15	4.15	4.15	1,051
3 Nov 2017	3.96	3.96	3.96	3.96	3.96	1,395
2 Nov 2017	3.85	3.85	3.85	3.85	3.85	400
1 Nov 2017	3.67	3.67	3.67	3.67	3.67	2,677
31 Oct 2017	3.50	3.50	3.50	3.50	3.50	200
30 Oct 2017	3.35	3.46	3.35	3.46	3.38	400
27 Oct 2017	3.15	3.30	3.15	3.30	3.18	241
26 Oct 2017	3.25	3.25	3.11	3.15	3.19	5,190

Prices in ₹ per share as traded, not adjusted.