Samruddhi Realty share price history

BSE: 535466Realty

Trading suspended since 2 Apr 2019

Last traded ₹4.80 on 23 Aug 2018

Samruddhi Realty share price by year, month and day

Closes to 23 Aug 2018; the last month as traded on BSE

Samruddhi Realty's share price is on record from 12 Apr 2013, when it closed at ₹9.48, to 23 Aug 2018. Its highest close was ₹50.00 on 23 Oct 2014 and its lowest ₹4.39 on 20 Aug 2018, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2018	4.80	−43.5%	9.70	4.39	8.07	9.70	4.39	6,02,400
2017	8.49	−51.5%	22.00	8.00	20.00	22.00	8.00	12,00,000
2016	17.50	−54.2%	39.00	14.65	39.00	39.00	14.65	24,88,800
2015	38.25	−6.7%	42.00	25.00	37.00	42.00	25.00	12,60,000
2014	41.00	+17.1%	50.00	29.17	30.00	50.00	29.17	9,36,000
2013	35.00	–	35.42	9.48	9.03	35.42	8.85	27,72,000

₹ 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, 19 Jan 2015. 2013 is from its first session, 12 Apr 2013. The close is the year's last trade for 2018 (23 Aug 2018) and 2016 (4 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Aug 2018	4.80	+3.9%	4.39	4.80	4.39	9,600
Jul 2018	4.62	−6.7%	4.66	4.66	4.42	16,800
Jun 2018	4.95	−18.9%	4.90	7.83	4.88	86,400
May 2018	6.10	−31.3%	7.41	7.88	5.39	3,81,600
Apr 2018	8.88	+29.6%	7.44	8.88	6.77	16,800
Mar 2018	6.85	−21.9%	7.90	7.90	6.85	7,200
Feb 2018	8.77	−0.8%	8.00	8.80	7.26	19,200
Jan 2018	8.84	+4.1%	8.07	9.70	7.70	64,800
Dec 2017	8.49	−12.0%	9.65	9.65	8.16	1,34,400
Nov 2017	9.65	−45.1%	15.85	15.85	9.65	2,80,800
May 2017	17.58	+67.4%	10.00	18.50	8.00	1,17,600
Apr 2017	10.50	−5.8%	10.90	10.90	8.92	21,600
Mar 2017	11.15	−10.8%	14.00	14.00	9.50	1,32,000
Feb 2017	12.50	−8.1%	13.15	13.15	12.00	1,87,200
Jan 2017	13.60	−22.3%	20.00	22.00	12.55	3,26,400
Nov 2016	17.50	0.0%	17.50	17.50	17.50	48,000
Oct 2016	17.50	+19.5%	17.50	17.50	17.50	2,400
Sep 2016	14.65	−36.9%	18.60	18.60	14.65	9,48,000
Aug 2016	23.20	−23.2%	25.00	32.95	23.20	4,80,000
Jun 2016	30.20	+25.8%	26.00	30.25	26.00	4,63,200
May 2016	24.00	−4.6%	24.00	24.00	24.00	2,400
Apr 2016	25.15	−17.5%	30.00	30.00	25.10	9,600
Mar 2016	30.50	+19.6%	23.25	32.90	21.30	2,68,800
Feb 2016	25.50	−27.1%	31.20	31.50	25.50	2,08,800
Jan 2016	35.00	−8.5%	39.00	39.00	35.00	57,600
Dec 2015	38.25	+0.7%	35.00	41.00	35.00	33,600
Nov 2015	38.00	+18.8%	34.50	42.00	34.50	1,17,600
Oct 2015	32.00	−3.0%	32.00	35.00	32.00	3,57,600
Sep 2015	33.00	−5.7%	34.00	34.00	33.00	2,04,000
Aug 2015	35.00	+2.9%	27.20	35.00	26.00	93,600
Jul 2015	34.00	0.0%	34.00	34.00	34.00	2,400
Jun 2015	34.00	+30.8%	26.00	34.50	25.00	1,12,800
May 2015	26.00	−32.3%	31.00	31.00	26.00	19,200
Mar 2015	38.40	+21.9%	32.50	39.00	32.00	1,00,800
Feb 2015	31.50	−1.6%	37.00	38.00	30.00	1,63,200
Jan 2015	32.00	−22.0%	37.00	42.00	31.75	55,200
Dec 2014	41.00	−12.3%	40.00	41.00	40.00	7,200
Oct 2014	46.75	+5.1%	44.00	50.00	44.00	26,400
Sep 2014	44.50	+18.7%	37.92	49.00	36.25	72,000
Aug 2014	37.50	+12.5%	34.17	40.42	30.83	3,45,600
Jul 2014	33.33	−14.0%	40.00	43.33	33.33	2,25,600
Jun 2014	38.75	+0.5%	35.00	48.33	35.00	1,20,000
May 2014	38.54	+15.6%	33.33	38.75	33.33	28,800
Mar 2014	33.33	−4.8%	38.33	41.63	33.33	43,200
Feb 2014	35.00	+5.5%	33.33	35.00	33.33	24,000
Jan 2014	33.17	−5.2%	30.00	34.17	29.17	43,200
Dec 2013	35.00	+7.7%	30.83	35.00	25.42	2,11,200
Nov 2013	32.50	−2.5%	30.83	33.33	30.83	1,00,800
Oct 2013	33.33	+12.7%	29.38	33.33	29.38	72,000
Sep 2013	29.58	−7.4%	31.94	34.83	29.17	98,400
Aug 2013	31.94	+7.0%	34.03	35.42	31.94	1,00,800
Jul 2013	29.86	+22.9%	22.22	31.39	22.22	2,44,800
Jun 2013	24.31	+4.5%	23.26	24.31	22.57	1,15,200
May 2013	23.26	+46.3%	15.63	24.10	13.85	3,02,400
Apr 2013	15.90	–	9.03	15.90	8.85	15,26,400

₹ 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
23 Aug 2018	4.80	4.80	4.80	4.80	4.80	4,800
21 Aug 2018	4.59	4.59	4.59	4.59	4.59	2,400
20 Aug 2018	4.39	4.39	4.39	4.39	4.39	2,400
16 Jul 2018	4.42	4.62	4.42	4.62	4.52	4,800
4 Jul 2018	4.66	4.66	4.65	4.65	4.65	12,000
29 Jun 2018	4.95	4.95	4.95	4.95	4.95	2,400
28 Jun 2018	5.75	5.75	5.75	5.75	5.75	2,400
27 Jun 2018	7.29	7.29	7.17	7.17	7.23	4,800
25 Jun 2018	6.27	6.27	6.27	6.27	6.27	2,400
22 Jun 2018	7.83	7.83	7.83	7.83	7.83	2,400
19 Jun 2018	6.90	6.90	6.90	6.90	6.90	2,400
14 Jun 2018	5.80	6.15	5.60	6.15	5.78	14,400
13 Jun 2018	5.69	5.89	5.69	5.89	5.82	7,200
11 Jun 2018	6.23	6.23	5.00	5.00	5.41	7,200
8 Jun 2018	5.69	5.69	5.65	5.65	5.66	7,200
6 Jun 2018	4.90	4.90	4.88	4.88	4.88	33,600
30 May 2018	7.57	7.57	6.00	6.10	6.79	9,600
28 May 2018	6.31	6.31	6.31	6.31	6.31	7,200
17 May 2018	5.50	7.88	5.39	7.88	6.40	24,000
14 May 2018	6.90	6.90	5.62	6.73	6.77	48,000
11 May 2018	6.90	7.00	6.90	7.00	6.95	52,800
10 May 2018	7.25	7.25	6.90	7.15	7.04	98,400

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.Samruddhi Realty bonus and split history

Ex-date	Event	Price factor	What happened
6 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 May 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Aug 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 Sep 2014	Bonus	0.8333	Holders received 1 bonus share for every 5 held.
11 Sep 2013	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.