Stocknet International (Delisted) share price history

BSE: 512640

Last traded ₹1.01 on 10 Jul 2012

Delisted on 1 Dec 2017.

Stocknet International share price by year, month and day

Closes to 10 Jul 2012; the last month as traded on BSE

Stocknet International's share price is on record from 2 Jan 2007, when it closed at ₹0.90, to 10 Jul 2012. Its highest close was ₹3.57 on 9 Jan 2008 and its lowest ₹0.62 on 10 Feb 2009.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2012	1.01	−9.8%	1.78	0.79	1.07	1.78	0.79	1,78,912
2011	1.12	−42.6%	2.09	1.11	2.24	2.24	1.08	10,93,411
2010	1.95	+6.0%	2.16	1.33	1.75	2.26	1.15	13,38,152
2009	1.84	+127.2%	2.49	0.62	0.80	2.60	0.62	12,54,988
2008	0.81	−70.4%	3.57	0.80	2.87	3.67	0.77	20,80,945
2007	2.74	–	2.74	0.90	0.90	2.83	0.87	16,92,401

₹ 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. The 2012 close is its last trade, on 10 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Jul 2012	1.01	+7.4%	0.98	1.05	0.95	49,535
Jun 2012	0.94	−1.1%	0.91	0.97	0.79	15,766
May 2012	0.95	−26.4%	1.23	1.23	0.93	5,141
Apr 2012	1.29	−27.5%	1.70	1.73	1.24	24,756
Mar 2012	1.78	+78.0%	1.05	1.78	1.05	31,757
Feb 2012	1.00	−10.7%	1.12	1.30	0.98	39,499
Jan 2012	1.12	0.0%	1.07	1.12	0.82	12,458
Dec 2011	1.12	−31.3%	1.55	1.94	1.08	1,41,053
Nov 2011	1.63	+25.4%	1.24	1.79	1.18	65,170
Oct 2011	1.30	+2.4%	1.33	1.74	1.15	28,287
Sep 2011	1.27	+0.8%	1.20	1.43	1.10	1,09,877
Aug 2011	1.26	−31.5%	1.75	1.75	1.20	6,892
Jul 2011	1.84	+12.2%	1.72	1.84	1.33	40,245
Jun 2011	1.64	+16.3%	1.34	2.13	1.28	2,24,143
May 2011	1.41	−10.8%	1.63	1.92	1.41	9,208
Apr 2011	1.58	−3.7%	1.56	1.85	1.49	33,409
Mar 2011	1.64	+21.5%	1.40	2.13	1.29	2,58,175
Feb 2011	1.35	−14.0%	1.50	1.56	1.17	79,286
Jan 2011	1.57	−19.5%	2.24	2.24	1.50	97,666
Dec 2010	1.95	+39.3%	1.31	2.13	1.15	2,24,653
Nov 2010	1.40	−9.7%	1.40	1.78	1.17	96,587
Oct 2010	1.55	+3.3%	1.43	1.84	1.40	88,125
Sep 2010	1.50	+9.5%	1.37	1.84	1.32	1,69,231
Aug 2010	1.37	−14.4%	1.68	1.69	1.34	98,014
Jul 2010	1.60	+1.3%	1.62	1.74	1.42	74,912
Jun 2010	1.58	−1.9%	1.69	1.77	1.43	38,285
May 2010	1.61	−15.3%	1.81	2.07	1.46	1,18,214
Apr 2010	1.90	+27.5%	1.55	1.92	1.42	1,13,963
Mar 2010	1.49	−29.0%	2.00	2.26	1.49	1,40,111
Feb 2010	2.10	+17.3%	1.85	2.10	1.59	74,471
Jan 2010	1.79	−2.7%	1.75	2.17	1.56	1,01,586
Dec 2009	1.84	−22.4%	2.49	2.60	1.68	1,61,822
Nov 2009	2.37	+38.6%	1.76	2.47	1.75	2,21,048
Oct 2009	1.71	−4.5%	1.71	1.73	1.31	1,50,119
Sep 2009	1.79	−12.7%	2.15	2.27	1.79	1,16,609
Aug 2009	2.05	+127.8%	1.02	2.05	0.98	94,310
Jul 2009	0.90	−27.4%	1.00	1.02	0.81	69,966
Jun 2009	1.24	+7.8%	1.20	1.41	1.19	1,19,598
May 2009	1.15	+23.7%	0.97	1.18	0.97	2,48,647
Apr 2009	0.93	+38.8%	0.70	0.93	0.70	24,730
Mar 2009	0.67	−10.7%	0.78	0.81	0.67	12,827
Feb 2009	0.75	+15.4%	0.68	0.81	0.62	14,177
Jan 2009	0.65	−19.8%	0.80	0.84	0.65	21,135
Dec 2008	0.81	0.0%	0.80	0.84	0.77	1,13,981
Nov 2008	0.81	−25.7%	1.09	1.09	0.81	60,821
Oct 2008	1.09	−10.7%	1.28	1.54	1.09	70,227
Sep 2008	1.22	+1.7%	1.15	1.61	1.15	1,61,760
Aug 2008	1.20	−1.6%	1.33	1.77	1.18	62,566
Jul 2008	1.22	−11.6%	1.32	1.54	0.99	67,858
Jun 2008	1.38	−12.1%	1.50	1.66	1.32	70,911
May 2008	1.57	−6.0%	1.75	1.83	1.46	94,803
Apr 2008	1.67	+15.2%	1.50	1.80	1.24	59,455
Mar 2008	1.45	−11.0%	1.71	1.71	1.28	44,444
Feb 2008	1.63	−5.8%	1.73	2.05	1.56	1,33,515
Jan 2008	1.73	−36.9%	2.87	3.67	1.73	11,40,604
Dec 2007	2.74	+90.3%	1.40	2.74	1.29	2,86,920
Nov 2007	1.44	+14.3%	1.21	1.45	0.99	89,579
Oct 2007	1.26	−15.4%	1.56	1.69	1.18	1,70,909
Sep 2007	1.49	−12.9%	1.65	2.02	1.49	1,35,167
Aug 2007	1.71	+27.6%	1.39	1.89	1.16	1,43,053
Jul 2007	1.34	−8.8%	1.40	1.55	1.24	1,00,185
Jun 2007	1.47	+24.6%	1.13	1.47	1.03	43,837
May 2007	1.18	−2.5%	1.22	1.43	1.16	28,746
Apr 2007	1.21	−6.9%	1.36	1.49	1.19	82,980
Mar 2007	1.30	−17.2%	1.51	1.70	1.13	52,316
Feb 2007	1.57	−23.0%	2.14	2.83	1.51	2,99,811
Jan 2007	2.04	–	0.90	2.04	0.87	2,58,898

₹ 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
10 Jul 2012	1.01	1.01	1.01	1.01	1.01	1,500
9 Jul 2012	1.03	1.03	0.97	0.97	1.03	21,001
6 Jul 2012	1.00	1.01	0.95	0.99	1.00	24,029
5 Jul 2012	1.05	1.05	0.97	0.97	1.04	105
4 Jul 2012	1.05	1.05	0.99	1.00	1.02	1,801
3 Jul 2012	1.00	1.00	1.00	1.00	1.00	899
2 Jul 2012	0.98	0.98	0.98	0.98	0.98	200
29 Jun 2012	0.94	0.94	0.94	0.94	0.94	351
28 Jun 2012	0.97	0.97	0.90	0.90	0.97	201
27 Jun 2012	0.93	0.93	0.85	0.93	0.88	698
26 Jun 2012	0.92	0.92	0.89	0.89	0.91	200
25 Jun 2012	0.88	0.88	0.88	0.88	0.88	100
22 Jun 2012	0.84	0.84	0.84	0.84	0.84	2,500
21 Jun 2012	0.80	0.80	0.80	0.80	0.80	1,600
20 Jun 2012	0.81	0.82	0.81	0.81	0.81	5,600
18 Jun 2012	0.82	0.82	0.82	0.82	0.82	800
15 Jun 2012	0.80	0.80	0.79	0.79	0.80	1,000
8 Jun 2012	0.91	0.91	0.83	0.83	0.90	101
7 Jun 2012	0.87	0.87	0.87	0.87	0.87	1
6 Jun 2012	0.94	0.95	0.88	0.88	0.94	201
1 Jun 2012	0.91	0.91	0.91	0.91	0.91	2,413
31 May 2012	0.95	0.95	0.95	0.95	0.95	2

Prices in ₹ per share as traded, not adjusted.