Pretto Leather Industries (Delisted) share price history

BSE: 526691

Last traded ₹0.33 on 22 Jun 2015

Delisted on 11 May 2018.

Pretto Leather Industries share price by year, month and day

Closes to 22 Jun 2015; the last month as traded on BSE

Pretto Leather Industries's share price is on record from 8 Feb 2012, when it closed at ₹13.00, to 22 Jun 2015. Its highest close was ₹18.70 on 21 Feb 2012 and its lowest ₹0.33 on 22 Jun 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2015	0.33	−21.4%	0.48	0.33	0.40	0.50	0.33	10,19,273
2014	0.42	−45.5%	1.50	0.37	0.76	1.50	0.36	21,90,509
2013	0.77	−80.8%	3.93	0.75	3.93	3.93	0.75	21,42,840
2012	4.01	–	18.70	3.99	35.00	35.00	3.92	13,43,100

₹ 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. 2012 is from its first session, 8 Feb 2012. The 2015 close is its last trade, on 22 Jun 2015.

Month	Close	Change	Open	High	Low	Volume
Jun 2015	0.33	−2.9%	0.35	0.35	0.33	4,440
Apr 2015	0.34	−2.9%	0.36	0.36	0.34	1,600
Mar 2015	0.35	−7.9%	0.37	0.37	0.35	21,135
Feb 2015	0.38	−17.4%	0.44	0.48	0.38	7,17,183
Jan 2015	0.46	+9.5%	0.40	0.50	0.40	2,74,915
Dec 2014	0.42	−4.5%	0.46	0.46	0.42	1,601
Nov 2014	0.44	−21.4%	0.54	0.54	0.36	2,64,977
Oct 2014	0.56	−21.1%	0.73	0.82	0.56	1,93,862
Sep 2014	0.71	−5.3%	0.78	0.87	0.65	1,63,012
Aug 2014	0.75	+11.9%	0.64	0.75	0.48	5,37,015
Jul 2014	0.67	−28.7%	0.95	0.99	0.67	76,855
Jun 2014	0.94	−22.3%	1.15	1.33	0.73	3,23,489
May 2014	1.21	−3.2%	1.31	1.50	1.21	11,950
Apr 2014	1.25	+5.9%	1.23	1.36	1.05	85,327
Mar 2014	1.18	+76.1%	0.70	1.18	0.70	43,019
Feb 2014	0.67	−41.7%	1.20	1.20	0.61	2,24,520
Jan 2014	1.15	+49.4%	0.76	1.25	0.74	2,64,882
Dec 2013	0.77	0.0%	0.76	0.83	0.75	92,090
Nov 2013	0.77	−12.5%	0.87	0.87	0.77	4,07,650
Oct 2013	0.88	−29.0%	1.18	1.18	0.88	2,81,600
Sep 2013	1.24	−44.9%	2.14	2.24	1.24	52,400
Aug 2013	2.25	−5.5%	2.27	2.62	1.87	72,500
Jul 2013	2.38	+10.7%	2.21	2.64	2.05	1,73,500
Jun 2013	2.15	+2.9%	2.19	2.19	1.85	1,14,300
May 2013	2.09	+7.7%	1.97	2.15	1.82	3,75,800
Apr 2013	1.94	+18.3%	1.67	2.00	1.64	1,32,100
Mar 2013	1.64	−28.7%	2.23	2.23	1.49	1,56,800
Feb 2013	2.30	−18.1%	2.93	2.97	2.30	88,300
Jan 2013	2.81	−29.9%	3.93	3.93	2.81	1,95,800
Dec 2012	4.01	+0.5%	3.92	4.50	3.92	4,32,500
Nov 2012	3.99	−52.7%	8.63	8.63	3.97	4,57,200
Oct 2012	8.43	−4.2%	9.24	9.59	7.66	1,74,700
Sep 2012	8.80	+0.7%	9.13	9.85	7.05	1,08,800
Aug 2012	8.74	−12.1%	9.90	10.73	8.11	1,55,200
Jul 2012	9.94	−20.7%	11.92	11.92	9.94	1,200
Jun 2012	12.54	−14.1%	13.88	13.88	12.54	300
Apr 2012	14.60	−9.6%	15.35	15.35	14.60	200
Mar 2012	16.15	−5.8%	18.00	18.00	16.15	500
Feb 2012	17.15	–	35.00	35.00	11.50	12,500

₹ 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
22 Jun 2015	0.35	0.35	0.33	0.33	0.33	4,440
20 Apr 2015	0.36	0.36	0.34	0.34	0.35	1,600
23 Mar 2015	0.35	0.35	0.35	0.35	0.35	1,501
16 Mar 2015	0.36	0.36	0.36	0.36	0.36	584
2 Mar 2015	0.37	0.37	0.37	0.37	0.37	19,050
23 Feb 2015	0.38	0.38	0.38	0.38	0.38	38,411
16 Feb 2015	0.40	0.41	0.40	0.40	0.40	84,811
9 Feb 2015	0.42	0.42	0.42	0.42	0.42	1,63,261
2 Feb 2015	0.44	0.48	0.44	0.44	0.44	4,30,700
27 Jan 2015	0.50	0.50	0.46	0.46	0.50	12,500
19 Jan 2015	0.48	0.48	0.44	0.48	0.48	2,48,856
12 Jan 2015	0.42	0.46	0.42	0.46	0.46	5,010
5 Jan 2015	0.40	0.44	0.40	0.44	0.44	8,549
29 Dec 2014	0.46	0.46	0.42	0.42	0.42	1,601
28 Nov 2014	0.44	0.44	0.44	0.44	0.44	18,000
26 Nov 2014	0.42	0.42	0.42	0.42	0.42	49
24 Nov 2014	0.40	0.40	0.40	0.40	0.40	1,000
21 Nov 2014	0.39	0.39	0.39	0.39	0.39	13,000
19 Nov 2014	0.36	0.38	0.36	0.38	0.36	2,150
18 Nov 2014	0.37	0.39	0.37	0.37	0.37	11,951
17 Nov 2014	0.38	0.39	0.38	0.38	0.38	100
14 Nov 2014	0.41	0.41	0.40	0.40	0.40	1,37,497

Prices in ₹ per share as traded, not adjusted.