VBC Industries (Delisted) share price history

BSE: 524310

Last traded ₹2.24 on 30 Mar 2015

Delisted on 11 May 2018.

VBC Industries share price by year, month and day

Closes to 30 Mar 2015; the last month as traded on BSE

VBC Industries's share price is on record from 2 Jan 2007, when it closed at ₹10.13, to 30 Mar 2015. Its highest close was ₹48.90 on 4 Jan 2008 and its lowest ₹2.18 on 6 Nov 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2015	2.24	−22.5%	2.75	2.24	2.75	2.75	2.23	19,241
2014	2.89	−32.9%	7.55	2.70	4.31	7.69	2.65	5,03,188
2013	4.31	−19.3%	6.15	2.18	5.79	6.45	2.10	6,29,630
2012	5.34	−7.8%	8.81	4.95	5.60	9.45	4.75	15,51,515
2011	5.79	−69.0%	19.20	5.00	22.00	22.00	4.34	38,41,785
2010	18.70	−21.6%	26.80	15.30	24.00	28.20	13.70	74,11,529
2009	23.85	+106.3%	34.20	9.09	12.13	35.50	8.68	69,48,349
2008	11.56	−71.3%	48.90	6.75	42.30	51.30	6.10	64,22,999
2007	40.30	–	40.30	7.36	9.70	40.30	7.16	1,37,03,402

₹ 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 2015 close is its last trade, on 30 Mar 2015.

Month	Close	Change	Open	High	Low	Volume
Mar 2015	2.24	−13.2%	2.50	2.58	2.23	8,614
Feb 2015	2.58	−6.2%	2.70	2.70	2.58	9,238
Jan 2015	2.75	−4.8%	2.75	2.75	2.62	1,389
Dec 2014	2.89	−9.7%	3.04	3.04	2.89	1,675
Nov 2014	3.20	−13.7%	3.53	3.53	3.20	3,452
Oct 2014	3.71	−4.9%	3.71	3.71	3.71	1
Sep 2014	3.90	−0.3%	4.10	4.30	3.90	36,041
Aug 2014	3.91	−38.2%	6.05	6.10	3.90	23,831
Jul 2014	6.33	−14.5%	7.26	7.69	6.33	55,594
Jun 2014	7.40	+54.5%	5.00	7.56	4.76	1,83,705
May 2014	4.79	+57.0%	3.20	4.87	2.80	59,108
Apr 2014	3.05	−1.6%	3.10	3.47	2.86	40,780
Mar 2014	3.10	−9.4%	3.38	3.42	2.65	43,566
Feb 2014	3.42	−12.3%	3.83	3.90	3.30	17,183
Jan 2014	3.90	−9.5%	4.31	4.31	3.83	38,252
Dec 2013	4.31	+20.7%	3.74	4.61	3.60	56,407
Nov 2013	3.57	+51.9%	2.35	3.57	2.10	94,695
Oct 2013	2.35	+4.4%	2.36	2.52	2.15	35,461
Sep 2013	2.25	−6.3%	2.52	2.52	2.20	32,818
Aug 2013	2.40	−11.4%	2.58	2.58	2.34	16,011
Jul 2013	2.71	−25.1%	3.44	3.50	2.62	4,526
Jun 2013	3.62	−8.1%	4.00	4.00	3.62	690
May 2013	3.94	+64.9%	2.31	4.68	2.20	38,698
Apr 2013	2.39	−22.9%	3.50	4.30	2.39	19,598
Mar 2013	3.10	−27.1%	5.08	5.08	3.00	87,844
Feb 2013	4.25	−20.6%	5.69	5.82	3.55	1,36,075
Jan 2013	5.35	+0.2%	5.79	6.45	5.10	1,06,807
Dec 2012	5.34	−9.2%	5.95	6.38	5.23	1,39,190
Nov 2012	5.88	+0.7%	5.86	6.90	5.70	51,284
Oct 2012	5.84	−7.3%	6.45	6.79	5.50	93,056
Sep 2012	6.30	−1.7%	6.99	7.47	5.61	55,730
Aug 2012	6.41	+1.4%	6.80	8.25	6.20	87,429
Jul 2012	6.32	+0.2%	6.65	7.48	5.50	69,929
Jun 2012	6.31	+12.1%	5.90	7.54	5.10	89,773
May 2012	5.63	−18.3%	6.40	6.82	5.22	72,701
Apr 2012	6.89	+1.5%	7.50	7.79	6.07	83,730
Mar 2012	6.79	−9.5%	8.50	8.50	6.05	2,11,182
Feb 2012	7.50	+8.1%	6.61	9.45	6.61	2,57,974
Jan 2012	6.94	+19.9%	5.60	7.90	4.75	3,39,537
Dec 2011	5.79	−26.7%	8.22	8.39	4.34	4,63,194
Nov 2011	7.90	−8.5%	8.20	9.00	7.12	91,524
Oct 2011	8.63	−6.2%	8.75	9.50	7.97	1,32,532
Sep 2011	9.20	+3.8%	9.25	10.75	8.35	2,06,697
Aug 2011	8.86	−29.4%	12.00	12.80	8.00	3,94,900
Jul 2011	12.55	+3.5%	13.70	14.24	11.80	2,21,876
Jun 2011	12.12	−17.0%	14.90	15.45	11.00	2,87,180
May 2011	14.60	+2.2%	15.50	15.50	12.50	2,03,530
Apr 2011	14.29	+4.3%	13.50	16.68	13.50	2,51,968
Mar 2011	13.70	−1.8%	14.00	15.50	13.00	7,15,241
Feb 2011	13.95	−7.3%	15.55	16.80	12.60	4,20,323
Jan 2011	15.05	−19.5%	22.00	22.00	14.55	4,52,820
Dec 2010	18.70	+0.5%	18.50	20.25	13.70	9,75,672
Nov 2010	18.60	−13.5%	22.50	23.90	18.00	7,47,229
Oct 2010	21.50	−0.2%	22.00	24.90	21.00	8,28,728
Sep 2010	21.55	+0.2%	21.15	24.85	21.00	4,63,493
Aug 2010	21.50	−8.9%	24.00	26.50	18.00	5,11,275
Jul 2010	23.60	+14.8%	20.10	28.20	20.10	12,59,400
Jun 2010	20.55	+2.5%	19.40	22.50	19.25	3,57,204
May 2010	20.05	−10.9%	23.00	23.30	18.00	3,27,555
Apr 2010	22.50	+9.2%	21.00	26.90	20.75	6,26,099
Mar 2010	20.60	+6.7%	19.30	24.25	18.05	5,09,985
Feb 2010	19.30	−13.3%	23.20	23.70	18.30	2,20,203
Jan 2010	22.25	−6.7%	24.00	27.80	21.05	5,84,686
Dec 2009	23.85	+2.8%	24.00	27.70	23.15	3,86,410
Nov 2009	23.20	−6.8%	24.90	25.70	22.25	3,80,565
Oct 2009	24.90	−14.0%	28.40	29.45	23.60	5,32,333
Sep 2009	28.95	+20.6%	25.00	35.50	24.35	14,14,891
Aug 2009	24.00	+34.8%	17.50	25.45	17.40	12,71,411
Jul 2009	17.80	−1.9%	17.60	20.55	15.25	3,96,644
Jun 2009	18.15	−15.4%	21.95	22.95	16.35	6,15,565
May 2009	21.45	+16.2%	19.35	22.70	16.75	5,60,988
Apr 2009	18.46	+44.7%	13.38	18.46	12.85	5,49,266
Mar 2009	12.76	+4.7%	12.25	15.09	10.10	2,52,533
Feb 2009	12.19	+26.2%	10.14	15.50	10.14	3,62,118
Jan 2009	9.66	−16.4%	12.13	14.02	8.68	2,25,625
Dec 2008	11.56	+65.6%	7.00	11.56	6.10	2,31,069
Nov 2008	6.98	−18.5%	8.25	9.75	6.95	2,88,427
Oct 2008	8.56	−35.6%	13.65	13.70	8.56	4,43,187
Sep 2008	13.30	−27.7%	18.10	19.00	13.00	2,94,920
Aug 2008	18.40	−10.5%	20.00	22.65	17.40	2,78,525
Jul 2008	20.55	+4.3%	19.50	22.70	16.55	3,05,110
Jun 2008	19.70	−31.7%	27.60	28.90	19.70	3,96,201
May 2008	28.85	−0.9%	29.40	36.40	23.70	8,63,136
Apr 2008	29.10	+83.6%	16.60	32.55	16.60	7,49,491
Mar 2008	15.85	−27.0%	20.90	21.25	12.60	3,68,771
Feb 2008	21.70	−10.9%	25.50	29.65	20.75	5,09,053
Jan 2008	24.35	−39.6%	42.30	51.30	24.10	16,95,109
Dec 2007	40.30	+41.7%	28.80	40.30	28.80	21,52,614
Nov 2007	28.45	−21.0%	37.80	38.00	27.60	30,54,104
Oct 2007	36.02	+163.5%	14.35	36.02	14.34	33,09,226
Sep 2007	13.67	+4.9%	13.15	14.90	11.85	7,34,150
Aug 2007	13.03	+24.7%	10.78	17.06	9.57	19,35,747
Jul 2007	10.45	+40.1%	7.83	11.52	7.16	8,42,300
Jun 2007	7.46	−6.8%	8.00	8.47	7.35	2,30,666
May 2007	8.00	−2.6%	8.11	8.49	7.50	2,11,414
Apr 2007	8.21	+1.1%	7.97	9.24	7.60	1,66,347
Mar 2007	8.12	−12.4%	9.55	9.80	7.65	1,89,647
Feb 2007	9.27	−14.6%	10.46	11.50	9.21	2,35,282
Jan 2007	10.85	–	9.70	13.90	9.17	6,41,905

₹ 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
30 Mar 2015	2.23	2.30	2.23	2.24	2.24	2,114
23 Mar 2015	2.34	2.34	2.34	2.34	2.34	500
16 Mar 2015	2.46	2.46	2.46	2.46	2.46	1,000
9 Mar 2015	2.50	2.58	2.50	2.58	2.56	5,000
23 Feb 2015	2.58	2.58	2.58	2.58	2.58	8,538
16 Feb 2015	2.70	2.70	2.70	2.70	2.70	700
19 Jan 2015	2.62	2.75	2.62	2.75	2.75	290
12 Jan 2015	2.75	2.75	2.75	2.75	2.75	1,099
29 Dec 2014	2.89	2.89	2.89	2.89	2.89	200
15 Dec 2014	3.04	3.04	3.04	3.04	3.04	200
1 Dec 2014	3.04	3.04	3.04	3.04	3.04	1,275
17 Nov 2014	3.20	3.20	3.20	3.20	3.20	1,752
10 Nov 2014	3.36	3.36	3.36	3.36	3.36	1,500
3 Nov 2014	3.53	3.53	3.53	3.53	3.53	200
27 Oct 2014	3.71	3.71	3.71	3.71	3.71	1
8 Sep 2014	3.90	3.90	3.90	3.90	3.90	6,713
5 Sep 2014	4.14	4.14	3.90	3.90	4.03	19,243
4 Sep 2014	4.00	4.20	4.00	4.07	4.06	700
3 Sep 2014	4.00	4.00	4.00	4.00	4.00	1,800
2 Sep 2014	4.30	4.30	4.01	4.06	4.25	7,385
1 Sep 2014	4.10	4.10	4.10	4.10	4.10	200
28 Aug 2014	3.90	3.91	3.90	3.91	3.90	400

Prices in ₹ per share as traded, not adjusted.