Novagold Petro-Resources (Delisted) share price history

Last traded ₹1.10 on 1 Jan 2018

Delisted on 24 Feb 2023.

Novagold Petro-Resources share price by year, month and day

Closes to 1 Jan 2018; the last month as traded on BSE

Novagold Petro-Resources's share price is on record from 2 Jan 2007, when it closed at ₹15.50, to 1 Jan 2018. Its highest close was ₹17.30 on 15 Jan 2007 and its lowest ₹0.28 on 24 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2018	1.10	−1.8%	1.10	1.10	1.10	1.10	1.10	2,452
2017	1.12	−52.9%	3.14	1.08	2.49	3.14	1.08	59,928
2016	2.38	+9.2%	2.69	1.19	2.10	2.82	1.19	67,561
2015	2.18	+240.6%	2.18	0.34	0.67	2.24	0.33	3,48,680
2014	0.64	+106.5%	1.14	0.29	0.30	1.14	0.28	1,15,216
2013	0.31	−75.2%	1.24	0.28	1.19	1.24	0.28	61,305
2012	1.25	−74.6%	5.17	1.19	5.17	5.25	1.19	3,01,688
2011	4.93	−7.9%	6.59	3.24	4.56	7.15	3.08	7,85,725
2010	5.35	+49.0%	6.74	3.52	3.42	6.95	3.42	28,18,891
2009	3.59	+60.3%	3.75	1.22	2.34	3.93	1.21	6,53,541
2008	2.24	−79.2%	13.44	1.64	11.30	14.11	1.64	25,70,107
2007	10.77	–	17.30	3.94	15.60	17.80	3.86	1,54,99,132

₹ 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 (1 Jan 2018), 2017 (3 Aug 2017) and 2015 (15 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Jan 2018	1.10	−1.8%	1.10	1.10	1.10	2,452
Aug 2017	1.12	+1.8%	1.08	1.12	1.08	1,018
Jul 2017	1.10	−44.2%	2.06	2.10	1.10	9,058
Jun 2017	1.97	−14.3%	2.30	2.40	1.97	325
May 2017	2.30	−13.5%	2.53	2.53	2.28	1,508
Apr 2017	2.66	−15.3%	2.99	3.13	2.66	44,834
Mar 2017	3.14	+17.2%	2.68	3.14	2.67	215
Feb 2017	2.68	−6.0%	2.71	3.12	2.56	1,015
Jan 2017	2.85	+19.7%	2.49	3.00	2.40	1,955
Dec 2016	2.38	+19.6%	2.08	2.38	2.08	7,665
Nov 2016	1.99	+29.2%	1.61	2.00	1.61	9,189
Oct 2016	1.54	+19.4%	1.35	1.54	1.29	9,994
Sep 2016	1.29	−1.5%	1.25	1.31	1.19	4,970
Aug 2016	1.31	−29.6%	1.77	1.77	1.31	22,314
Jul 2016	1.86	−7.0%	2.10	2.15	1.77	3,326
Jun 2016	2.00	−11.5%	2.15	2.15	1.86	4,038
May 2016	2.26	+13.0%	1.90	2.69	1.90	3,659
Apr 2016	2.00	−4.8%	2.00	2.10	1.90	1,202
Mar 2016	2.10	−9.5%	2.21	2.21	2.10	118
Feb 2016	2.32	−5.3%	2.57	2.82	2.32	658
Jan 2016	2.45	+12.4%	2.10	2.47	2.10	428
Dec 2015	2.18	+9.0%	1.90	2.18	1.90	15
Nov 2015	2.00	+25.0%	1.68	2.01	1.68	75
Oct 2015	1.60	−6.4%	1.71	1.71	1.55	3,071
Sep 2015	1.71	−7.6%	1.94	2.07	1.71	1,848
Aug 2015	1.85	+14.9%	1.60	2.24	1.60	61,007
Jul 2015	1.61	+46.4%	1.10	1.98	1.05	1,06,326
Jun 2015	1.10	+12.2%	0.99	1.11	0.98	24,429
May 2015	0.98	+96.0%	0.52	0.98	0.52	43,972
Apr 2015	0.50	+31.6%	0.39	0.50	0.38	803
Mar 2015	0.38	+8.6%	0.36	0.39	0.35	77,291
Feb 2015	0.35	−16.7%	0.42	0.42	0.33	2,448
Jan 2015	0.42	−34.4%	0.67	0.67	0.40	27,395
Dec 2014	0.64	−31.9%	0.90	0.98	0.64	4,255
Nov 2014	0.94	−13.0%	1.03	1.03	0.82	26,874
Oct 2014	1.08	−1.8%	1.08	1.08	1.08	20
Sep 2014	1.10	+8.9%	1.06	1.14	1.06	7,973
Aug 2014	1.01	+74.1%	0.60	1.01	0.60	38,469
Jul 2014	0.58	+26.1%	0.48	0.58	0.48	3,170
Jun 2014	0.46	+9.5%	0.44	0.46	0.42	4,072
May 2014	0.42	+20.0%	0.35	0.42	0.35	12,938
Apr 2014	0.35	+9.4%	0.33	0.35	0.33	13,625
Mar 2014	0.32	+3.2%	0.30	0.32	0.30	2,008
Feb 2014	0.31	−3.1%	0.31	0.31	0.31	1,000
Jan 2014	0.32	+3.2%	0.30	0.32	0.28	812
Dec 2013	0.31	0.0%	0.32	0.33	0.28	20,149
Nov 2013	0.31	+6.9%	0.30	0.33	0.30	5,654
Oct 2013	0.29	−21.6%	0.36	0.36	0.29	241
Sep 2013	0.37	−7.5%	0.39	0.40	0.37	4,023
Aug 2013	0.40	0.0%	0.39	0.40	0.39	190
Jul 2013	0.40	+2.6%	0.39	0.42	0.37	575
Jun 2013	0.39	−29.1%	0.54	0.54	0.39	689
May 2013	0.55	−35.3%	0.81	0.81	0.55	442
Apr 2013	0.85	−19.0%	1.00	1.00	0.85	480
Mar 2013	1.05	+5.0%	0.96	1.10	0.96	12,900
Feb 2013	1.00	−12.3%	1.10	1.10	0.92	10,891
Jan 2013	1.14	−8.8%	1.19	1.24	1.12	5,071
Dec 2012	1.25	−4.6%	1.25	1.25	1.19	8,400
Nov 2012	1.31	+4.0%	1.20	1.31	1.20	1,802
Oct 2012	1.26	−10.0%	1.37	1.41	1.20	18,450
Sep 2012	1.40	−28.2%	2.04	2.04	1.40	9,755
Aug 2012	1.95	−7.1%	2.00	2.13	1.82	9,565
Jul 2012	2.10	−11.8%	2.38	2.38	1.82	32,383
Jun 2012	2.38	+1.3%	2.35	2.70	2.34	18,960
May 2012	2.35	−11.7%	2.79	3.21	2.14	22,893
Apr 2012	2.66	−23.1%	3.45	3.45	2.54	1,30,222
Mar 2012	3.46	−0.9%	3.32	3.67	3.30	32,561
Feb 2012	3.49	−25.7%	4.47	4.47	3.49	5,386
Jan 2012	4.70	−4.7%	5.17	5.25	4.61	11,311
Dec 2011	4.93	+19.4%	4.33	4.93	3.92	37,244
Nov 2011	4.13	−30.0%	5.80	6.00	4.13	1,05,024
Oct 2011	5.90	−2.2%	5.91	6.12	5.79	20,904
Sep 2011	6.03	+5.2%	5.84	6.27	5.79	57,901
Aug 2011	5.73	+68.5%	3.24	6.06	3.08	1,24,926
Jul 2011	3.40	−11.5%	4.03	4.20	3.16	84,069
Jun 2011	3.84	+4.9%	3.84	3.84	3.84	500
May 2011	3.66	−3.7%	3.65	3.88	3.34	12,833
Apr 2011	3.80	−11.8%	4.11	4.52	3.65	29,337
Mar 2011	4.31	−31.5%	5.92	6.28	4.31	39,363
Feb 2011	6.29	+60.9%	4.53	7.15	3.89	1,87,645
Jan 2011	3.91	−26.9%	4.56	5.91	3.90	85,979
Dec 2010	5.35	+22.1%	4.36	6.01	3.76	1,53,261
Nov 2010	4.38	−19.6%	5.79	5.94	3.87	82,860
Oct 2010	5.45	−1.4%	5.94	6.00	5.08	2,75,318
Sep 2010	5.53	+21.3%	4.35	6.69	4.35	4,47,406
Aug 2010	4.56	−10.1%	5.15	6.10	4.55	1,83,159
Jul 2010	5.07	+21.3%	4.00	5.37	3.76	95,967
Jun 2010	4.18	−5.6%	4.65	5.27	4.04	35,254
May 2010	4.43	−15.1%	5.47	5.47	4.35	77,012
Apr 2010	5.22	−8.9%	6.01	6.95	4.82	2,45,350
Mar 2010	5.73	+52.4%	3.59	5.73	3.58	5,06,127
Feb 2010	3.76	−1.8%	3.65	4.60	3.44	5,00,176
Jan 2010	3.83	+6.7%	3.42	4.66	3.42	2,17,001
Dec 2009	3.59	+133.1%	1.50	3.93	1.50	2,23,497
Nov 2009	1.54	−3.8%	1.53	1.57	1.36	53,097
Oct 2009	1.60	−16.7%	1.85	2.17	1.47	59,497
Sep 2009	1.92	+9.7%	1.81	2.21	1.78	26,609
Aug 2009	1.75	−2.8%	1.72	2.00	1.67	22,751
Jul 2009	1.80	+1.7%	1.69	2.22	1.62	84,302
Jun 2009	1.77	−21.3%	2.36	2.62	1.61	83,517
May 2009	2.25	+0.4%	2.15	2.25	1.60	49,798
Apr 2009	2.24	+25.1%	1.87	2.47	1.87	11,112
Mar 2009	1.79	+17.0%	1.51	1.79	1.21	24,904
Feb 2009	1.53	−26.4%	1.98	2.10	1.53	8,599
Jan 2009	2.08	−7.1%	2.34	2.80	2.08	5,858
Dec 2008	2.24	+23.1%	1.73	2.24	1.64	82,013
Nov 2008	1.82	−37.9%	2.79	2.92	1.82	41,774
Oct 2008	2.93	−14.6%	3.27	3.50	2.82	4,182
Sep 2008	3.43	+7.5%	3.29	3.67	2.83	89,638
Aug 2008	3.19	−0.3%	3.25	3.37	2.74	96,732
Jul 2008	3.20	0.0%	3.05	3.46	2.57	74,702
Jun 2008	3.20	−19.0%	4.00	4.00	3.00	47,685
May 2008	3.95	−16.0%	4.58	4.63	3.74	93,672
Apr 2008	4.70	+16.3%	3.95	5.50	3.95	1,11,092
Mar 2008	4.04	−24.3%	5.16	5.60	3.19	2,88,802
Feb 2008	5.34	−12.6%	5.81	7.05	4.97	2,50,451
Jan 2008	6.11	−43.3%	11.30	14.11	6.11	13,89,364
Dec 2007	10.77	+76.6%	5.90	10.77	5.54	17,69,946
Nov 2007	6.10	+20.6%	4.82	6.55	4.40	5,79,935
Oct 2007	5.06	−22.6%	6.22	7.00	4.76	3,92,621
Sep 2007	6.54	+3.6%	6.25	7.52	6.01	17,07,589
Aug 2007	6.31	+35.4%	4.30	6.52	3.86	15,44,736
Jul 2007	4.66	−23.5%	5.87	6.12	4.52	19,60,629
Jun 2007	6.09	−10.2%	7.10	7.92	5.75	23,47,531
May 2007	6.78	−2.3%	6.60	8.49	5.86	6,02,854
Apr 2007	6.94	−14.8%	8.30	10.90	6.87	8,60,598
Mar 2007	8.15	−51.3%	17.00	17.20	7.50	20,05,902
Feb 2007	16.75	+3.1%	16.90	17.25	14.40	7,82,161
Jan 2007	16.25	–	15.60	17.80	14.85	9,44,630

₹ 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
1 Jan 2018	1.10	1.10	1.10	1.10	1.10	2,452
3 Aug 2017	1.12	1.12	1.12	1.12	1.12	1,000
2 Aug 2017	1.10	1.10	1.10	1.10	1.10	12
1 Aug 2017	1.08	1.08	1.08	1.08	1.08	6
31 Jul 2017	1.10	1.10	1.10	1.10	1.10	1
28 Jul 2017	1.12	1.12	1.12	1.12	1.12	505
27 Jul 2017	1.17	1.17	1.17	1.17	1.17	16
26 Jul 2017	1.23	1.29	1.23	1.23	–	121
25 Jul 2017	1.29	1.29	1.29	1.29	1.29	2,702
24 Jul 2017	1.35	1.35	1.35	1.35	1.35	1,701
21 Jul 2017	1.42	1.42	1.42	1.42	1.42	2
19 Jul 2017	1.56	1.56	1.49	1.49	1.55	325
18 Jul 2017	1.56	1.56	1.56	1.56	1.56	11
17 Jul 2017	1.64	1.64	1.64	1.64	1.64	22
14 Jul 2017	1.72	1.72	1.72	1.72	1.72	25
13 Jul 2017	1.81	1.81	1.81	1.81	1.81	651
12 Jul 2017	1.90	1.90	1.90	1.90	1.90	290
11 Jul 2017	2.00	2.00	1.90	2.00	1.90	559
10 Jul 2017	2.00	2.00	2.00	2.00	2.00	11
7 Jul 2017	2.10	2.10	2.10	2.10	2.10	1
4 Jul 2017	2.00	2.00	2.00	2.00	2.00	14
3 Jul 2017	2.06	2.06	2.06	2.06	2.06	2,101

Prices in ₹ per share as traded, not adjusted.