SQL Star International (Delisted) share price history

BSE: 532249

Last traded ₹1.08 on 27 Dec 2013

Delisted on 1 Dec 2017.

SQL Star International share price by year, month and day

Closes to 27 Dec 2013; the last month as traded on BSE

SQL Star International's share price is on record from 2 Jan 2007, when it closed at ₹38.40, to 27 Dec 2013. Its highest close was ₹73.15 on 14 Dec 2007 and its lowest ₹0.88 on 12 Dec 2013.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2013	1.08	−74.9%	6.23	0.88	4.29	6.85	0.84	7,92,542
2012	4.30	+5.9%	7.21	4.01	4.46	7.34	3.81	41,69,822
2011	4.06	−73.0%	15.55	3.63	14.80	16.65	3.43	63,07,873
2010	15.05	−27.0%	22.30	10.45	21.60	24.00	10.25	91,92,300
2009	20.62	+182.5%	22.50	5.97	7.92	23.60	5.75	58,05,891
2008	7.30	−89.3%	71.80	6.26	69.90	75.10	6.05	67,18,383
2007	68.20	–	73.15	36.40	36.95	78.60	34.60	2,54,19,617

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Dec 2013	1.08	+9.1%	0.96	1.08	0.84	41,254
Nov 2013	0.99	−36.9%	1.50	1.50	0.95	4,196
Oct 2013	1.57	−24.5%	1.98	2.05	1.44	20,540
Sep 2013	2.08	0.0%	2.08	2.08	2.08	300
Aug 2013	2.08	−9.6%	2.20	2.41	2.08	1,001
Jul 2013	2.30	+50.3%	1.48	2.30	1.39	15,780
Jun 2013	1.53	−15.9%	1.82	1.93	1.53	14,400
May 2013	1.82	−4.2%	1.81	1.91	1.62	32,178
Apr 2013	1.90	−24.6%	2.40	2.77	1.78	1,69,689
Mar 2013	2.52	−38.1%	3.90	4.22	2.52	1,53,523
Feb 2013	4.07	−31.9%	5.69	5.69	3.52	87,982
Jan 2013	5.98	+39.1%	4.29	6.85	4.29	2,51,699
Dec 2012	4.30	+3.6%	4.34	4.74	4.12	68,515
Nov 2012	4.15	−13.4%	4.81	4.95	4.01	76,823
Oct 2012	4.79	−5.1%	5.10	5.98	4.76	64,738
Sep 2012	5.05	−7.0%	5.48	5.48	4.21	1,70,568
Aug 2012	5.43	−1.3%	5.76	5.95	4.90	81,789
Jul 2012	5.50	+18.3%	4.31	7.34	4.31	4,35,140
Jun 2012	4.65	+4.5%	4.12	5.45	3.81	79,200
May 2012	4.45	+8.0%	4.50	5.91	4.06	25,59,858
Apr 2012	4.12	−9.6%	4.61	5.05	4.12	1,05,333
Mar 2012	4.56	−13.5%	5.32	5.75	4.34	1,28,560
Feb 2012	5.27	−10.7%	6.19	6.74	5.07	50,077
Jan 2012	5.90	+45.3%	4.46	6.89	3.96	3,49,221
Dec 2011	4.06	−16.5%	5.00	6.25	3.43	12,05,624
Nov 2011	4.86	−19.1%	6.02	6.90	4.76	12,80,857
Oct 2011	6.01	+4.0%	5.75	6.79	5.03	1,21,797
Sep 2011	5.78	−30.2%	8.55	8.55	5.73	3,59,166
Aug 2011	8.28	−19.5%	10.05	11.25	6.50	13,27,348
Jul 2011	10.28	−3.9%	10.81	11.50	9.90	1,86,238
Jun 2011	10.70	−15.4%	12.55	13.75	10.52	89,582
May 2011	12.65	−2.0%	12.31	15.99	11.60	6,28,366
Apr 2011	12.91	+24.1%	10.40	16.65	10.16	5,51,349
Mar 2011	10.40	+0.9%	10.94	12.48	10.00	2,02,231
Feb 2011	10.31	−16.9%	12.40	12.95	10.10	1,86,809
Jan 2011	12.40	−17.6%	14.80	15.70	12.30	1,68,506
Dec 2010	15.05	−5.6%	16.25	19.40	13.00	5,21,966
Nov 2010	15.95	−9.6%	18.45	24.00	13.75	19,61,310
Oct 2010	17.65	−0.7%	18.30	20.35	14.50	18,01,256
Sep 2010	17.78	+59.7%	11.30	21.78	10.80	20,71,732
Aug 2010	11.13	−12.1%	12.80	13.18	10.80	1,65,134
Jul 2010	12.66	−4.6%	13.70	14.50	12.15	1,20,103
Jun 2010	13.27	−1.0%	14.05	14.10	12.50	3,96,505
May 2010	13.40	−15.2%	15.80	15.90	12.05	1,14,847
Apr 2010	15.80	+35.4%	11.95	17.30	11.27	4,40,778
Mar 2010	11.67	−17.8%	13.75	15.50	10.25	4,18,967
Feb 2010	14.20	−12.6%	16.00	17.20	12.75	3,68,152
Jan 2010	16.25	−21.2%	21.60	22.50	15.10	8,11,550
Dec 2009	20.62	+41.2%	14.60	21.24	14.60	9,21,635
Nov 2009	14.60	−11.2%	16.75	16.75	13.35	2,06,104
Oct 2009	16.45	−10.4%	19.00	20.10	15.65	2,42,904
Sep 2009	18.35	−1.3%	20.40	23.60	18.30	11,05,975
Aug 2009	18.59	+91.8%	12.00	18.59	11.01	9,09,931
Jul 2009	9.69	−15.7%	12.00	12.00	8.02	5,70,812
Jun 2009	11.50	−26.2%	16.35	16.35	10.35	11,66,774
May 2009	15.59	+73.2%	8.65	15.59	8.65	2,73,692
Apr 2009	9.00	+22.4%	6.60	10.65	6.60	1,22,372
Mar 2009	7.35	+9.4%	6.96	7.50	5.81	96,549
Feb 2009	6.72	−1.9%	7.00	7.73	5.75	88,728
Jan 2009	6.85	−6.2%	7.92	9.79	6.07	1,00,415
Dec 2008	7.30	+16.6%	6.86	9.25	6.05	8,02,821
Nov 2008	6.26	−33.0%	11.20	11.20	6.25	1,06,557
Oct 2008	9.35	−42.6%	18.00	18.00	8.60	1,69,261
Sep 2008	16.30	−33.1%	23.15	27.65	15.25	1,68,949
Aug 2008	24.35	−3.2%	25.00	29.30	23.00	1,73,502
Jul 2008	25.15	−1.4%	24.75	29.00	22.60	1,16,103
Jun 2008	25.50	−24.2%	33.60	35.00	25.50	6,14,196
May 2008	33.65	−13.9%	39.50	40.85	32.05	96,824
Apr 2008	39.10	+21.6%	32.85	42.95	32.00	1,09,873
Mar 2008	32.15	−23.3%	41.95	41.95	25.30	30,58,489
Feb 2008	41.90	−14.5%	49.10	54.50	40.20	6,54,164
Jan 2008	49.00	−28.2%	69.90	75.10	47.75	6,47,644
Dec 2007	68.20	+50.9%	46.45	78.60	44.80	25,85,877
Nov 2007	45.20	−6.6%	47.95	54.50	39.10	9,99,260
Oct 2007	48.40	−5.9%	51.25	54.00	36.65	8,60,895
Sep 2007	51.45	−4.5%	54.25	62.90	50.00	7,50,401
Aug 2007	53.90	−8.6%	58.95	62.25	45.00	9,63,491
Jul 2007	58.95	+11.9%	54.00	75.90	54.00	56,39,943
Jun 2007	52.70	−4.5%	55.65	62.15	47.50	19,77,232
May 2007	55.20	+29.3%	43.05	58.90	41.05	32,93,098
Apr 2007	42.70	+7.6%	39.35	47.80	38.20	11,93,593
Mar 2007	39.70	−1.4%	41.50	43.50	34.60	8,28,038
Feb 2007	40.25	−14.9%	47.00	49.40	40.00	19,70,871
Jan 2007	47.30	–	36.95	54.30	36.95	43,56,918

₹ 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
27 Dec 2013	1.00	1.08	1.00	1.08	1.00	12,621
26 Dec 2013	1.06	1.06	1.04	1.04	1.04	3,102
24 Dec 2013	0.96	1.01	0.96	1.01	–	11
23 Dec 2013	0.93	1.00	0.92	1.00	–	22
20 Dec 2013	0.92	0.96	0.92	0.96	0.92	1,180
19 Dec 2013	0.88	0.96	0.88	0.96	–	23
18 Dec 2013	0.90	0.92	0.84	0.92	0.88	533
17 Dec 2013	0.93	0.93	0.88	0.88	0.91	10,781
16 Dec 2013	0.89	0.89	0.89	0.89	0.89	3
13 Dec 2013	0.87	0.92	0.87	0.92	0.90	2,003
12 Dec 2013	0.88	0.88	0.88	0.88	0.88	2
11 Dec 2013	0.88	0.91	0.86	0.91	0.86	6,556
10 Dec 2013	0.88	0.90	0.88	0.90	0.90	2,005
9 Dec 2013	0.91	0.91	0.91	0.91	0.91	1
5 Dec 2013	0.94	1.01	0.94	0.95	1.01	505
4 Dec 2013	0.89	0.97	0.89	0.97	0.97	201
3 Dec 2013	0.93	1.00	0.93	0.93	0.96	1,704
2 Dec 2013	0.96	0.96	0.96	0.96	0.96	1
29 Nov 2013	0.99	0.99	0.99	0.99	0.99	103
28 Nov 2013	0.95	0.95	0.95	0.95	0.95	1
27 Nov 2013	1.00	1.00	0.99	0.99	–	2
26 Nov 2013	1.02	1.03	1.02	1.03	1.03	102

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
3 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.