Spectacle Ventures (Delisted) share price history
BSE: 512413
Formerly Spectacle Infotek
Last traded ₹0.76 on 19 Dec 2016
Delisted on 4 Jul 2018.
Spectacle Ventures share price by year, month and day
Closes to 19 Dec 2016; the last month as traded on BSE
Spectacle Ventures's share price is on record from 20 Nov 2015, when it closed at ₹0.75, to 19 Dec 2016. Its highest close was ₹1.50 on 17 Dec 2015 and its lowest ₹0.61 on 3 Oct 2016. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 20 Nov 2015 are not shown: on 20 Nov 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 |
|---|---|---|---|---|---|---|---|---|
| 2016BSE close | 0.76 | −41.5% | 1.45 | 0.61 | 1.40 | 1.45 | 0.61 | 1,16,101 |
| 2015BSE close | 1.30 | – | 1.50 | 0.75 | 0.75 | 1.50 | 0.70 | 1,02,497 |
₹ 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, 20 Nov 2015. The 2016 close is its last trade, on 19 Dec 2016.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Dec 2016BSE close | 0.76 | +4.1% | 0.76 | 0.76 | 0.76 | 2 |
| Nov 2016BSE close | 0.73 | +9.0% | 0.70 | 0.73 | 0.67 | 243 |
| Oct 2016BSE close | 0.67 | +4.7% | 0.61 | 0.70 | 0.61 | 2,268 |
| Sep 2016BSE close | 0.64 | −8.6% | 0.70 | 0.70 | 0.64 | 2,499 |
| Aug 2016BSE close | 0.70 | +2.9% | 0.68 | 0.74 | 0.68 | 6,316 |
| Jul 2016BSE close | 0.68 | −2.9% | 0.70 | 0.70 | 0.64 | 14,389 |
| Jun 2016BSE close | 0.70 | −30.0% | 0.95 | 0.95 | 0.70 | 26,306 |
| Apr 2016BSE close | 1.00 | 0.0% | 1.00 | 1.00 | 1.00 | 15 |
| Mar 2016BSE close | 1.00 | 0.0% | 1.35 | 1.45 | 0.97 | 14,988 |
| Feb 2016BSE close | 1.00 | −23.1% | 1.35 | 1.45 | 0.95 | 20,303 |
| Jan 2016BSE close | 1.30 | 0.0% | 1.40 | 1.40 | 1.30 | 28,772 |
| Dec 2015BSE close | 1.30 | +36.8% | 1.00 | 1.50 | 0.90 | 81,155 |
| Nov 2015BSE close | 0.95 | – | 0.75 | 1.50 | 0.70 | 21,342 |
₹ 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 |
|---|---|---|---|---|---|---|
| 19 Dec 2016 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2 |
| 3 Nov 2016 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 89 |
| 2 Nov 2016 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 79 |
| 1 Nov 2016 | 0.70 | 0.70 | 0.67 | 0.67 | – | 75 |
| 28 Oct 2016 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 30 |
| 26 Oct 2016 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 347 |
| 25 Oct 2016 | 0.70 | 0.70 | 0.67 | 0.67 | – | 72 |
| 24 Oct 2016 | 0.66 | 0.67 | 0.66 | 0.67 | 0.66 | 586 |
| 19 Oct 2016 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1,100 |
| 3 Oct 2016 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 133 |
| 30 Sep 2016 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6 |
| 28 Sep 2016 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 50 |
| 26 Sep 2016 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 10 |
| 21 Sep 2016 | 0.64 | 0.67 | 0.64 | 0.67 | 0.64 | 1,455 |
| 20 Sep 2016 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 133 |
| 7 Sep 2016 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 845 |
| 29 Aug 2016 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 501 |
| 24 Aug 2016 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 100 |
| 23 Aug 2016 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 50 |
| 8 Aug 2016 | 0.68 | 0.73 | 0.68 | 0.73 | 0.71 | 147 |
| 3 Aug 2016 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | 2,200 |
| 2 Aug 2016 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3,285 |
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 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 22 Mar 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 2 Mar 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 1 Mar 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 29 Feb 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 25 Feb 2016 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 18 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 16 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 10 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 8 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 3 Dec 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 26 Nov 2015 | 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 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 20 Nov 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. |
| 18 Nov 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 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for. |
| 13 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Nov 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 29 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 26 Oct 2015 | 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 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 12 Oct 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 28 Sep 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 24 Sep 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 Sep 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 14 Sep 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 12 Mar 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 11 Mar 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 5 Mar 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Mar 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 26 Feb 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 16 Feb 2015 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 9 Sep 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. |
| 5 Sep 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. |
| 3 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. |
| 20 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. |
| 14 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. |
| 15 Jul 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 14 Jul 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 4 Jul 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 3 Jul 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 1 Jul 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 30 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 20 Jun 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 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 17 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 16 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 13 Jun 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 Jun 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 30 May 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for. |
| 28 May 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 27 May 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 May 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 22 May 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 17 Apr 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 15 Apr 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. |
| 9 Apr 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 3 Apr 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 1 Apr 2014 | 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. |
| 31 Mar 2014 | 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. |
| 27 Mar 2014 | 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. |
| 26 Mar 2014 | 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. |
| 18 Mar 2014 | 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. |
| 12 Mar 2014 | 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. |
| 7 Mar 2014 | 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. |
| 6 Mar 2014 | 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. |
| 5 Mar 2014 | 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. |
| 4 Mar 2014 | 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. |
| 19 Feb 2014 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. The company's board met on results that day or since the trading day before. Earlier prices are not shown. |
| 17 Feb 2014 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. The company's board met on results that day or since the trading day before. Earlier prices are not shown. |
| 10 Feb 2014 | 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. |
| 7 Feb 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 Feb 2014 | 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. |
| 4 Feb 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 30 Jan 2014 | 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. |
| 29 Jan 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 Jan 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 Jan 2014 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
| 23 Jan 2009 | 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. |
| 7 Dec 2007 | 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. Any other event is noted and not adjusted for.