Shree Ganesh Jewellery House (I) (Delisted) share price history

BSE: 533180

Formerly Shree Ganesh Jewellery House

Last traded ₹0.82 on 16 Oct 2017

Delisted on 4 Jul 2018.

Shree Ganesh Jewellery House (I) share price by year, month and day

Closes to 16 Oct 2017; the last month as traded on BSE

Shree Ganesh Jewellery House (I)'s share price is on record from 9 Apr 2010, when it closed at ₹163.25, to 16 Oct 2017. Its highest close was ₹282.25 on 27 Jun 2011 and its lowest ₹0.82 on 16 Oct 2017. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2017BSE close	0.82	−80.0%	4.40	0.82	4.15	4.55	0.82	6,21,450
2016	4.10	−56.8%	9.85	4.05	9.75	10.25	3.90	94,74,518
2015	9.50	−63.9%	27.60	9.35	26.50	28.90	9.10	1,09,20,030
2014	26.30	−4.9%	42.40	23.15	27.70	44.75	22.25	1,57,73,324
2013	27.65	−76.2%	135.65	21.45	117.10	139.40	20.45	3,37,39,410
2012	116.30	+30.1%	128.00	66.30	90.10	132.90	65.60	4,09,87,931
2011	89.40	−54.9%	282.25	89.40	198.80	286.90	85.20	4,63,75,256
2010BSE close	198.20	–	229.85	110.90	258.85	258.85	107.10	11,23,20,120

₹ 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. 2010 is from its first session, 9 Apr 2010. The 2017 close is its last trade, on 16 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2017BSE close	0.82	−28.7%	1.10	1.10	0.82	82,382
Sep 2017	1.15	−14.8%	1.30	1.30	1.15	20,160
Aug 2017	1.35	+18.4%	1.50	1.50	1.35	3,422
Jul 2017BSE close	1.14	−32.9%	1.70	1.70	1.14	56,118
Jun 2017	1.70	−10.5%	1.85	1.85	1.70	2,800
May 2017	1.90	−15.6%	2.20	2.25	1.90	3,536
Apr 2017	2.25	−6.3%	2.40	2.50	2.25	6,553
Mar 2017BSE close	2.40	−31.4%	3.65	3.65	2.40	1,55,981
Feb 2017BSE close	3.50	−12.5%	4.15	4.15	3.20	80,169
Jan 2017	4.00	−2.4%	4.15	4.55	3.80	2,10,329
Dec 2016	4.10	−8.9%	4.70	4.80	3.90	2,10,300
Nov 2016	4.50	−20.4%	5.45	5.90	4.40	13,54,755
Oct 2016	5.65	+1.8%	5.70	6.10	5.35	12,22,814
Sep 2016	5.55	−5.1%	6.00	6.30	5.00	14,10,219
Aug 2016	5.85	−11.4%	6.50	7.10	5.80	5,61,949
Jul 2016	6.60	−8.3%	7.35	7.50	6.50	7,39,390
Jun 2016	7.20	+8.3%	6.75	7.50	5.90	9,53,118
May 2016	6.65	−11.9%	7.40	7.55	6.05	3,92,467
Apr 2016	7.55	+11.0%	6.60	8.70	6.35	7,35,600
Mar 2016	6.80	−2.2%	6.85	7.90	6.30	7,00,753
Feb 2016	6.95	−19.7%	9.75	9.75	6.55	4,83,303
Jan 2016	8.65	−8.9%	9.75	10.25	7.85	7,09,850
Dec 2015	9.50	−6.9%	10.10	10.80	9.10	14,24,174
Nov 2015	10.20	−12.8%	11.60	12.25	9.90	4,64,271
Oct 2015	11.70	+17.6%	10.35	13.00	10.00	4,14,475
Sep 2015	9.95	−6.1%	10.40	11.85	9.15	3,89,462
Aug 2015	10.60	−16.9%	12.65	13.60	9.75	4,02,102
Jul 2015	12.75	−1.9%	12.90	15.35	12.50	8,56,080
Jun 2015	13.00	−7.1%	13.60	15.45	12.15	3,39,562
May 2015	14.00	−7.6%	15.65	16.20	13.55	2,59,151
Apr 2015	15.15	+4.5%	14.45	19.05	14.40	6,01,265
Mar 2015	14.50	−36.7%	23.10	23.40	13.95	15,19,116
Feb 2015	22.90	−13.1%	26.85	28.85	22.50	35,25,101
Jan 2015	26.35	+0.2%	26.50	28.90	25.80	7,25,271
Dec 2014	26.30	+13.1%	26.70	31.70	23.80	17,18,130
Nov 2014	23.25	−13.4%	26.95	28.05	22.25	6,37,808
Oct 2014	26.85	−7.7%	29.25	29.70	25.50	7,86,416
Sep 2014	29.10	−2.7%	30.75	35.45	28.00	17,05,728
Aug 2014	29.90	−5.5%	31.10	33.75	25.70	11,42,430
Jul 2014	31.65	−20.6%	40.10	44.75	30.60	11,75,759
Jun 2014	39.85	+2.2%	37.05	44.30	35.20	14,09,880
May 2014	39.00	+20.0%	33.00	43.95	31.00	7,81,554
Apr 2014	32.50	+25.2%	25.95	41.70	25.95	25,10,154
Mar 2014	25.95	−1.7%	26.10	27.85	24.55	8,85,490
Feb 2014	26.40	+2.9%	25.30	29.70	24.55	11,50,884
Jan 2014	25.65	−7.2%	27.70	31.50	25.05	18,69,091
Dec 2013	27.65	−7.8%	28.50	31.40	20.45	39,21,356
Nov 2013	30.00	−43.4%	52.75	53.95	30.00	52,40,398
Oct 2013	53.00	−7.8%	57.50	58.80	48.75	58,08,217
Sep 2013	57.50	+2.6%	56.95	64.75	53.65	24,04,206
Aug 2013	56.05	−9.1%	61.90	74.45	55.70	10,05,246
Jul 2013	61.65	−19.4%	75.80	79.90	59.10	11,26,565
Jun 2013	76.45	−21.1%	96.25	103.90	71.35	14,62,589
May 2013	96.85	−5.9%	101.15	112.25	95.10	19,14,730
Apr 2013	102.90	+13.6%	89.55	108.50	89.00	9,67,337
Mar 2013	90.55	−12.5%	103.55	110.85	88.15	8,53,762
Feb 2013	103.45	−9.9%	114.30	121.95	101.10	21,71,694
Jan 2013	114.80	−1.3%	117.10	139.40	114.05	68,63,310
Dec 2012	116.30	−1.4%	118.80	129.90	112.60	22,96,926
Nov 2012	118.00	+2.1%	116.50	132.90	110.00	60,09,266
Oct 2012	115.55	+22.1%	95.80	125.80	94.50	47,55,329
Sep 2012	94.60	+8.5%	88.35	99.00	87.35	11,21,754
Aug 2012	87.15	−15.9%	104.40	120.90	83.20	31,95,065
Jul 2012	103.60	−2.5%	107.60	115.95	99.50	20,54,658
Jun 2012	106.30	+18.3%	89.05	107.90	89.05	28,78,320
May 2012	89.85	+14.9%	78.35	100.50	65.60	75,35,046
Apr 2012	78.20	−7.2%	85.70	87.50	76.30	22,25,641
Mar 2012	84.25	−19.6%	104.25	106.70	68.50	54,78,605
Feb 2012	104.80	+1.7%	104.80	119.20	98.25	24,49,040
Jan 2012	103.00	+15.2%	90.10	109.00	87.00	9,88,281
Dec 2011	89.40	−25.5%	122.90	133.50	85.20	11,37,953
Nov 2011	119.95	−22.1%	153.90	155.55	97.00	14,97,325
Oct 2011	153.90	+9.7%	140.30	159.85	136.60	28,06,588
Sep 2011	140.30	+4.6%	138.00	164.70	133.00	42,61,199
Aug 2011	134.10	−24.4%	181.00	184.85	117.20	17,04,743
Jul 2011	177.35	−36.1%	280.80	283.85	157.15	52,40,020
Jun 2011	277.45	−0.2%	279.70	286.90	245.60	36,86,745
May 2011	277.90	+32.8%	214.40	284.00	207.95	1,03,34,805
Apr 2011	209.30	+35.4%	156.00	219.80	153.50	40,12,112
Mar 2011	154.55	+3.8%	149.35	163.00	146.00	18,49,230
Feb 2011	148.95	−13.9%	173.60	184.65	145.35	25,64,998
Jan 2011	172.90	−12.8%	198.80	231.00	171.00	72,79,538
Dec 2010	198.20	−5.9%	210.40	218.00	168.05	72,61,532
Nov 2010	210.60	+3.4%	206.00	232.00	190.00	90,89,791
Oct 2010	203.60	+18.8%	173.00	224.00	170.00	1,02,25,879
Sep 2010	171.35	+4.1%	160.00	191.90	160.00	81,50,397
Aug 2010	164.55	+11.3%	149.80	182.80	141.00	1,15,13,755
Jul 2010BSE close	147.90	+30.3%	113.10	159.15	112.40	1,09,69,308
Jun 2010BSE close	113.55	−8.9%	123.50	125.90	112.10	33,39,562
May 2010BSE close	124.65	−10.0%	137.80	141.70	107.10	1,00,33,312
Apr 2010BSE close	138.45	–	258.85	258.85	132.00	4,17,36,584

₹ 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
16 Oct 2017	0.86	0.86	0.82	0.82	0.82	22,855
9 Oct 2017	1.05	1.05	1.05	1.05	1.05	58,427
3 Oct 2017	1.10	1.10	1.10	1.10	1.10	1,100
25 Sep 2017	1.15	1.15	1.15	1.15	1.15	4,250
18 Sep 2017	1.20	1.20	1.20	1.20	1.20	14,400
11 Sep 2017	1.25	1.25	1.25	1.25	1.25	10
4 Sep 2017	1.30	1.30	1.30	1.30	1.30	1,500
28 Aug 2017	1.35	1.35	1.35	1.35	1.35	1,677
21 Aug 2017	1.40	1.40	1.40	1.40	1.40	16
14 Aug 2017	1.45	1.45	1.45	1.45	1.45	803
7 Aug 2017	1.50	1.50	1.50	1.50	1.50	926
31 Jul 2017	1.15	1.26	1.14	1.14	1.16	30,658
24 Jul 2017	1.55	1.55	1.55	1.55	1.55	12,520
17 Jul 2017	1.22	1.22	1.16	1.16	1.16	10,889
10 Jul 2017	1.60	1.60	1.60	1.60	1.60	2,022
3 Jul 2017	1.70	1.70	1.65	1.65	1.67	29
27 Jun 2017	1.70	1.70	1.70	1.70	1.70	725
19 Jun 2017	1.75	1.75	1.75	1.75	1.75	1,710
12 Jun 2017	1.80	1.80	1.80	1.80	1.80	10
5 Jun 2017	1.85	1.85	1.85	1.85	1.85	355
29 May 2017	1.90	1.90	1.90	1.90	1.90	28
22 May 2017	1.95	1.95	1.95	1.95	1.95	50

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
16 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Aug 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Jul 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Jul 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Jul 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jul 2011	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.

Each event is noted and not adjusted for.