State Bank of Bikaner & Jaipur (Delisted) share price history

BSE: 501061

Last traded ₹771.85 on 15 Mar 2017

Delisted on 6 Apr 2017.

State Bank of Bikaner & Jaipur share price by year, month and day

Closes to 15 Mar 2017; the last month as traded on BSE

State Bank of Bikaner & Jaipur's share price is on record from 17 Nov 2008, when it closed at ₹239.35, to 15 Mar 2017. Its highest close was ₹823.20 on 24 Aug 2010 and its lowest ₹169.05 on 9 Mar 2009. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 17 Nov 2008 are not shown: on 17 Nov 2008 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2017	771.85	+13.8%	771.85	660.95	685.05	798.00	660.05	20,55,691
2016	678.05	+29.2%	762.40	456.85	525.05	782.40	451.05	3,27,33,564
2015	524.65	−20.1%	699.20	474.35	657.30	714.00	466.75	51,72,025
2014	656.90	+106.8%	686.00	283.65	319.95	707.00	281.55	1,66,44,510
2013	317.60	−29.4%	484.85	311.30	452.05	502.00	305.55	86,54,368
2012	449.85	+48.0%	468.95	307.40	306.00	492.75	306.00	68,85,828
2011	304.00	−51.7%	637.00	303.00	634.00	649.40	302.00	62,32,499
2010BSE close	629.65	+35.4%	823.20	429.65	474.90	875.00	403.50	1,09,10,418
2009BSE close	464.90	+114.7%	517.70	169.05	215.00	540.00	168.00	15,09,290
2008BSE close	216.50	–	239.35	198.05	239.35	239.35	192.25	98,365

₹ 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. 2008 is from its first session, 17 Nov 2008. The 2017 close is its last trade, on 15 Mar 2017.

Month	Close	Change	Open	High	Low	Volume
Mar 2017	771.85	+4.0%	746.90	779.80	730.10	7,25,032
Feb 2017	741.95	+6.6%	696.00	798.00	696.00	7,59,982
Jan 2017	695.85	+2.6%	685.05	715.90	660.05	5,70,677
Dec 2016	678.05	−4.6%	745.00	745.00	666.00	7,45,380
Nov 2016	710.45	+2.2%	698.90	782.40	640.00	11,12,403
Oct 2016	695.25	+3.4%	672.70	729.80	663.10	12,83,306
Sep 2016	672.70	−0.9%	682.00	723.00	631.40	12,21,301
Aug 2016	678.75	+5.1%	647.20	699.90	620.00	22,58,536
Jul 2016	646.10	−1.9%	660.00	721.00	642.00	50,13,456
Jun 2016	658.60	+39.6%	476.95	749.25	471.00	1,90,53,973
May 2016	471.90	−9.8%	521.05	532.00	458.30	13,33,735
Apr 2016	523.45	+4.7%	498.05	542.95	494.00	1,95,309
Mar 2016	499.75	+6.3%	465.00	524.45	465.00	1,30,104
Feb 2016	470.15	−11.6%	538.70	541.20	451.05	1,80,825
Jan 2016	532.10	+1.4%	525.05	539.85	462.10	2,05,236
Dec 2015	524.65	−5.7%	557.95	561.50	512.00	1,44,711
Nov 2015	556.60	+6.0%	531.95	560.00	511.00	1,22,194
Oct 2015	524.95	+9.9%	481.85	577.90	475.00	5,75,943
Sep 2015	477.70	−8.6%	518.00	518.95	466.75	3,72,903
Aug 2015	522.65	−2.1%	546.65	588.65	476.50	3,44,256
Jul 2015	533.85	−0.4%	539.90	554.50	514.15	2,82,655
Jun 2015	535.90	−4.4%	555.10	570.00	512.00	1,25,317
May 2015	560.55	+0.5%	575.00	605.00	530.65	4,82,494
Apr 2015	557.50	−5.8%	590.05	616.80	550.00	2,11,553
Mar 2015	592.10	−5.4%	628.50	648.00	581.00	3,43,733
Feb 2015	625.80	−3.6%	649.35	685.90	608.20	4,31,764
Jan 2015	649.35	−1.1%	657.30	714.00	620.15	17,34,502
Dec 2014	656.90	+7.1%	607.10	677.95	539.90	17,96,770
Nov 2014	613.25	+7.9%	568.00	624.00	545.10	23,60,993
Oct 2014	568.40	+1.6%	555.05	632.90	538.50	6,22,532
Sep 2014	559.40	−5.9%	595.10	693.95	555.10	9,80,378
Aug 2014	594.35	−10.5%	657.20	670.00	525.00	5,50,966
Jul 2014	663.85	+20.9%	545.60	707.00	541.40	24,47,286
Jun 2014	549.10	+7.6%	515.00	660.00	502.40	26,50,272
May 2014	510.45	+45.2%	351.55	588.00	340.00	19,33,237
Apr 2014	351.55	+6.8%	330.00	372.00	322.90	12,14,622
Mar 2014	329.20	+13.6%	295.00	332.00	281.55	14,60,119
Feb 2014	289.80	−3.5%	298.05	304.50	287.55	2,14,322
Jan 2014	300.30	−5.4%	319.95	338.00	296.05	4,13,013
Dec 2013	317.60	−0.6%	322.95	326.45	310.10	3,91,921
Nov 2013	319.45	−1.7%	328.00	357.00	314.15	6,09,356
Oct 2013	324.90	+1.4%	322.95	332.95	314.90	3,98,959
Sep 2013	320.55	+0.2%	327.95	368.00	318.10	2,53,022
Aug 2013	320.05	−9.6%	355.00	360.00	305.55	1,65,026
Jul 2013	354.05	−13.1%	407.00	408.95	342.25	2,30,755
Jun 2013	407.50	−5.3%	430.00	439.90	383.10	1,98,854
May 2013	430.30	−0.3%	438.50	445.05	408.00	7,23,769
Apr 2013	431.45	+4.4%	409.05	444.00	401.10	2,82,532
Mar 2013	413.40	−3.8%	430.10	449.70	402.95	2,60,370
Feb 2013	429.90	−9.1%	475.00	494.00	415.00	31,76,234
Jan 2013	472.95	+5.1%	452.05	502.00	445.10	19,63,570
Dec 2012	449.85	+11.0%	405.00	492.75	405.00	27,86,490
Nov 2012	405.30	+6.2%	379.05	421.90	378.15	4,18,251
Oct 2012	381.60	+1.5%	377.10	392.80	368.00	1,79,112
Sep 2012	376.05	+14.2%	331.25	384.90	327.00	2,83,582
Aug 2012	329.40	−7.3%	352.60	363.95	325.00	1,43,848
Jul 2012	355.25	−7.8%	386.00	401.00	352.10	3,11,490
Jun 2012	385.40	+7.9%	358.00	390.00	341.95	1,46,928
May 2012	357.20	−6.8%	388.80	389.00	343.20	1,60,359
Apr 2012	383.15	−5.3%	408.40	423.95	376.00	5,16,887
Mar 2012	404.75	−1.5%	410.90	440.00	391.30	3,79,850
Feb 2012	411.05	+13.2%	365.00	470.15	363.15	6,30,582
Jan 2012	363.15	+19.5%	306.00	370.00	306.00	9,28,449
Dec 2011	304.00	−9.2%	338.00	394.90	302.00	1,13,710
Nov 2011	334.75	−15.4%	393.50	416.00	319.80	2,02,826
Oct 2011	395.60	−0.7%	391.65	406.50	364.10	1,68,319
Sep 2011	398.30	−11.6%	449.70	451.50	394.00	5,45,842
Aug 2011	450.50	−6.4%	485.95	486.00	390.00	5,17,432
Jul 2011	481.10	−4.1%	501.50	531.35	476.00	4,50,394
Jun 2011	501.90	−4.5%	526.00	537.05	467.95	1,71,794
May 2011	525.30	−4.6%	544.00	568.75	498.10	5,54,073
Apr 2011	550.50	+5.6%	525.85	595.00	501.10	5,80,078
Mar 2011	521.20	−9.8%	585.00	645.00	493.15	12,32,886
Feb 2011	577.80	+6.2%	548.00	649.40	483.50	15,13,899
Jan 2011	543.95	−13.6%	634.00	640.95	531.35	1,81,246
Dec 2010	629.65	−0.6%	639.90	726.00	621.20	5,47,641
Nov 2010	633.30	−12.2%	729.90	752.00	582.25	2,98,539
Oct 2010	721.65	+1.9%	709.00	786.85	705.00	12,02,736
Sep 2010	708.50	+1.7%	701.50	788.00	685.05	26,04,430
Aug 2010	696.40	+46.3%	478.20	875.00	465.00	53,11,227
Jul 2010BSE close	476.05	+0.5%	476.00	507.00	444.40	1,10,441
Jun 2010BSE close	473.45	+4.9%	454.00	485.00	445.20	62,083
May 2010BSE close	451.25	−7.4%	484.00	487.80	430.00	84,298
Apr 2010BSE close	487.50	+7.5%	451.00	525.00	442.20	2,43,114
Mar 2010BSE close	453.65	+1.4%	452.00	507.00	416.00	1,41,610
Feb 2010BSE close	447.60	−4.5%	470.00	540.00	420.00	90,399
Jan 2010BSE close	468.55	+0.8%	474.90	527.00	403.50	2,13,900
Dec 2009BSE close	464.90	+2.0%	466.80	488.00	452.00	57,383
Nov 2009BSE close	455.85	+1.5%	448.05	490.00	422.00	66,051
Oct 2009BSE close	448.90	−12.7%	515.00	532.85	440.00	1,63,273
Sep 2009BSE close	514.15	+24.0%	409.80	540.00	402.30	2,65,442
Aug 2009BSE close	414.60	+6.3%	416.95	420.00	376.00	80,875
Jul 2009BSE close	390.05	+1.5%	382.10	412.00	333.00	1,40,246
Jun 2009BSE close	384.45	−7.4%	435.85	480.45	373.05	2,63,235
May 2009BSE close	415.10	+56.7%	276.95	415.10	250.00	60,965
Apr 2009BSE close	264.95	+35.1%	189.90	293.90	189.90	1,49,615
Mar 2009BSE close	196.15	−4.0%	211.90	211.90	168.00	1,11,275
Feb 2009BSE close	204.30	−17.9%	248.75	248.75	202.00	30,465
Jan 2009BSE close	248.80	+14.9%	215.00	281.05	215.00	1,20,465
Dec 2008BSE close	216.50	+8.3%	204.00	226.00	192.25	82,350
Nov 2008BSE close	199.95	–	239.35	239.35	194.25	16,015

₹ 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
15 Mar 2017	762.65	779.80	761.15	771.85	772.63	2,16,408
14 Mar 2017	767.15	772.50	760.00	764.30	765.80	29,705
10 Mar 2017	756.05	764.00	749.30	754.50	756.86	18,843
9 Mar 2017	748.90	762.00	748.90	758.75	755.02	65,005
8 Mar 2017	748.75	752.40	739.60	749.80	748.58	72,810
7 Mar 2017	754.80	754.80	742.10	744.85	743.30	1,52,621
6 Mar 2017	740.00	751.80	736.85	750.50	746.20	82,070
3 Mar 2017	730.10	741.05	730.10	733.40	733.47	33,434
2 Mar 2017	748.00	755.50	736.30	738.90	748.21	22,281
1 Mar 2017	746.90	754.00	732.30	747.15	748.09	31,855
28 Feb 2017	736.00	747.00	736.00	741.95	742.26	14,195
27 Feb 2017	740.25	748.95	735.30	738.25	741.44	27,190
23 Feb 2017	739.90	739.90	731.10	734.40	736.39	10,772
22 Feb 2017	736.90	746.00	732.55	736.25	739.94	17,555
21 Feb 2017	739.95	740.10	733.30	736.10	736.09	10,605
20 Feb 2017	736.10	741.40	733.50	735.10	736.47	16,303
17 Feb 2017	747.70	750.05	732.60	738.30	738.85	36,849
16 Feb 2017	769.00	798.00	740.00	742.75	751.04	3,86,023
15 Feb 2017	723.10	726.35	712.30	717.50	719.67	12,139
14 Feb 2017	723.30	727.05	715.55	723.75	722.36	4,111
13 Feb 2017	741.80	744.00	721.15	723.85	726.02	26,494
10 Feb 2017	740.75	753.70	735.00	740.40	746.53	23,022

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
17 Nov 2008	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.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.