Parekh Aluminex (Delisted) share price history
BSE: 532606
Last traded ₹10.14 on 30 Mar 2015
Delisted on 4 Jul 2018.
Parekh Aluminex share price by year, month and day
Closes to 30 Mar 2015; the last month as traded on BSE
Parekh Aluminex's share price is on record from 23 Mar 2015, when it closed at ₹10.67, to 30 Mar 2015. Its highest close was ₹10.67 on 23 Mar 2015 and its lowest ₹10.14 on 30 Mar 2015. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 23 Mar 2015 are not shown: on 23 Mar 2015 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 |
|---|---|---|---|---|---|---|---|---|
| 2015BSE close | 10.14 | – | 10.67 | 10.14 | 11.23 | 11.23 | 10.14 | 18,733 |
₹ 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. 2015 is from its first session, 23 Mar 2015. The 2015 close is its last trade, on 30 Mar 2015.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 2015BSE close | 10.14 | – | 11.23 | 11.23 | 10.14 | 18,733 |
₹ 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 |
|---|---|---|---|---|---|---|
| 30 Mar 2015 | 10.67 | 10.67 | 10.14 | 10.14 | 10.61 | 5,600 |
| 23 Mar 2015 | 11.23 | 11.23 | 10.67 | 10.67 | 10.68 | 13,133 |
| 16 Mar 2015 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 10 |
| 9 Mar 2015 | 11.79 | 11.79 | 11.50 | 11.79 | 11.78 | 12,750 |
| 2 Mar 2015 | 11.65 | 11.65 | 11.00 | 11.23 | 11.62 | 3,900 |
| 23 Feb 2015 | 11.75 | 11.85 | 11.00 | 11.10 | 11.24 | 1,005 |
| 16 Feb 2015 | 11.06 | 11.30 | 11.00 | 11.30 | 11.02 | 2,351 |
| 9 Feb 2015 | 11.56 | 11.57 | 11.00 | 11.57 | 11.46 | 4,985 |
| 2 Feb 2015 | 10.60 | 11.70 | 10.60 | 11.02 | 11.16 | 2,580 |
| 27 Jan 2015 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 325 |
| 19 Jan 2015 | 9.62 | 10.62 | 9.62 | 10.62 | 10.44 | 5,479 |
| 12 Jan 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4,060 |
| 5 Jan 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4,800 |
| 29 Dec 2014 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,120 |
| 22 Dec 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 200 |
| 15 Dec 2014 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3,035 |
| 8 Dec 2014 | 14.38 | 14.38 | 13.02 | 13.06 | 13.21 | 5,186 |
| 1 Dec 2014 | 12.43 | 13.70 | 12.40 | 13.70 | 12.73 | 1,051 |
| 24 Nov 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 17 Nov 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 900 |
| 10 Nov 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 595 |
| 3 Nov 2014 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 580 |
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 |
|---|---|---|---|
| 23 Mar 2015 | 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. |
| 16 Mar 2015 | 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. |
| 1 Dec 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 24 Nov 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 8 Sep 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Sep 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 25 Aug 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 21 Aug 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 18 Aug 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. |
| 13 Aug 2014 | 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.