Ajmera Realty & Infra India share price history

Ajmera Realty & Infra India Limited · Formerly Shree Precoated Steels · Face value ₹2 · Listed Jul 1992 on BSE, Jun 2009 on NSE

₹133.80₹5.67 (4.43%)BSE ₹133.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹128.13.

28 Oct: open ₹127.00, high ₹135.88, low ₹126.84

52-week range of traded prices to 28 Oct 2026

₹98.03Low, 30 Mar 2026₹221.40High, 3 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹2,633 Cr1,033rd largest listed
P/E: 17.04
P/B: 1.88
Dividend yield: 0.75%
ROE: 11.9%
ROCE: 13.8%
Debt to equity: 0.47
Volume, NSE: 7,91,06463.2% delivered

Ajmera Realty & Infra India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ajmera Realty & Infra India's share price is on record from 16 Jun 2009, when it closed at ₹33.07, to 28 Oct 2026. Its highest close was ₹234.17 on 10 Dec 2024 and its lowest ₹9.51 on 25 Mar 2014, adjusted for 1 split or bonus issue. Its trading goes back to 2 Jan 2007, but prices before 16 Jun 2009 are not shown: on 16 Jun 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	133.80	−30.3%	200.35	99.98	194.00	202.80	98.03	10,83,09,169
2025	192.04	−11.0%	231.41	146.42	214.00	244.98	136.31	10,48,09,195
2024Demerger	215.76	+145.2%	234.17	88.60	87.90	239.00	87.34	21,58,54,035
2023	87.99	+42.0%	89.65	49.23	62.20	94.98	49.00	14,55,34,565
2022	61.97	+10.3%	96.08	43.33	57.39	99.00	42.00	12,00,29,555
2021	56.17	+99.1%	82.43	21.33	28.21	84.40	19.68	22,30,44,570
2020	28.21	+19.6%	30.68	10.94	23.68	31.12	10.50	20,54,96,875
2019	23.59	−28.2%	38.86	20.60	33.17	40.10	19.26	10,37,68,415
2018	32.85	−49.4%	69.77	26.66	65.36	71.20	26.40	12,52,19,665
2017	64.90	+130.4%	71.16	28.74	28.83	73.17	28.61	26,59,53,215
2016	28.17	−21.3%	35.52	19.50	35.98	36.78	19.35	11,20,75,720
2015	35.80	+89.0%	36.96	18.44	19.29	38.47	17.81	19,94,45,290
2014	18.94	+67.9%	32.01	9.51	11.23	33.10	9.20	5,63,16,020
2013	11.28	−54.4%	27.77	10.25	24.37	28.20	10.14	1,63,47,470
2012	24.75	+24.4%	28.68	19.63	19.81	29.29	19.31	3,93,59,760
2011	19.89	−51.3%	44.25	18.81	41.00	46.75	18.60	6,31,45,605
2010	40.80	−9.1%	57.71	28.62	44.90	59.30	28.32	30,71,82,060
2009	44.87	–	61.33	24.99	11.00	63.65	11.00	18,07,14,930

₹ 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. 2009 is from its first session, 16 Jun 2009. With the demerger of 2 Aug 2024 reinvested, the change in 2024 is +165.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	133.80	+12.7%	116.61	135.88	113.63	73,83,339
Sep 2026	118.74	+1.6%	116.50	122.99	109.33	66,69,178
Aug 2026	116.90	−7.5%	126.95	131.83	114.31	74,18,892
Jul 2026	126.34	−2.8%	130.00	138.00	121.22	87,22,222
Jun 2026	130.00	+9.3%	119.94	146.00	104.42	2,96,31,797
May 2026	118.99	−4.3%	124.70	141.00	114.84	1,84,77,125
Apr 2026	124.30	+24.3%	104.18	129.60	100.57	82,01,493
Mar 2026	99.98	−22.3%	127.50	130.00	98.03	92,14,288
Feb 2026	128.71	−15.0%	151.40	153.90	127.50	61,77,238
Jan 2026	151.40	−21.2%	194.00	202.80	143.10	64,13,597
Dec 2025	192.04	−5.9%	202.40	205.10	179.30	44,98,055
Nov 2025	204.02	−4.9%	214.42	221.40	190.20	53,56,820
Oct 2025	214.42	+8.2%	198.21	216.04	197.21	84,20,225
Sep 2025	198.17	+13.8%	174.96	217.74	174.46	1,23,59,535
Aug 2025	174.14	−2.9%	179.40	187.80	165.01	1,01,42,605
Jul 2025	179.40	−2.9%	184.84	196.74	174.33	1,32,58,740
Jun 2025	184.82	+9.0%	170.30	203.68	162.25	1,50,82,270
May 2025	169.50	+4.3%	161.43	170.80	145.67	68,17,440
Apr 2025	162.47	−9.8%	179.83	188.80	151.11	66,99,975
Mar 2025	180.14	+23.0%	146.24	197.80	136.31	70,43,935
Feb 2025	146.42	−22.7%	189.53	203.40	141.63	57,71,575
Jan 2025	189.53	−12.2%	214.00	244.98	168.17	93,58,020
Dec 2024	215.76	−0.9%	218.00	239.00	201.02	91,22,170
Nov 2024	217.63	+20.3%	182.40	222.99	170.00	1,42,80,585
Oct 2024	180.90	+33.3%	135.60	189.43	121.91	3,94,07,145
Sep 2024	135.73	−2.0%	136.30	147.60	130.20	60,75,620
Aug 2024Demerger	138.56	−7.8%	151.47	151.80	135.01	33,57,755
Jul 2024	150.34	+11.6%	136.54	156.37	134.63	90,21,510
Jun 2024	134.76	+1.3%	140.00	147.00	111.13	64,76,800
May 2024	133.01	−20.0%	165.62	172.74	131.40	1,50,70,130
Apr 2024	166.17	+14.9%	145.89	177.49	145.89	2,06,88,740
Mar 2024	144.56	−1.1%	146.71	152.97	117.01	1,25,58,845
Feb 2024	146.14	+26.3%	116.00	157.60	114.05	4,39,46,345
Jan 2024	115.73	+31.5%	87.90	121.91	87.34	3,58,48,390
Dec 2023	87.99	+0.6%	87.45	94.98	81.86	1,76,92,550
Nov 2023	87.45	+15.1%	76.20	90.98	73.96	1,88,28,630
Oct 2023	75.96	0.0%	76.00	88.00	71.00	3,24,41,535
Sep 2023	75.98	+2.3%	74.20	80.97	70.37	75,95,245
Aug 2023	74.24	−5.5%	78.59	82.86	65.27	87,93,475
Jul 2023	78.59	+4.6%	75.56	80.00	71.00	94,03,335
Jun 2023	75.15	+14.3%	65.72	79.00	64.40	1,35,48,055
May 2023	65.72	+9.5%	59.97	70.69	58.32	1,12,50,765
Apr 2023	60.04	+8.4%	55.51	63.60	55.51	40,82,725
Mar 2023	55.38	+0.5%	55.08	57.89	53.97	36,16,495
Feb 2023	55.09	−0.9%	56.79	57.61	49.00	68,30,525
Jan 2023	55.60	−10.3%	62.20	65.90	53.40	1,14,51,230
Dec 2022	61.97	−4.2%	65.80	70.33	50.40	1,86,55,005
Nov 2022	64.69	+34.5%	48.40	71.74	46.58	1,63,18,785
Oct 2022	48.09	−5.4%	51.96	57.06	47.64	37,22,525
Sep 2022	50.85	−4.8%	53.18	58.54	49.14	65,57,195
Aug 2022	53.44	−0.9%	54.00	59.46	49.02	89,38,555
Jul 2022	53.92	+17.0%	46.02	60.36	45.30	1,19,42,440
Jun 2022	46.08	−16.1%	54.60	56.20	42.00	50,65,355
May 2022	54.94	−21.4%	68.80	69.87	51.70	84,28,375
Apr 2022	69.94	+6.9%	66.28	80.96	65.60	1,11,28,360
Mar 2022	65.43	−0.2%	64.25	72.30	62.20	57,68,495
Feb 2022	65.57	−24.8%	88.80	99.00	64.34	78,53,630
Jan 2022	87.16	+55.2%	57.39	89.90	56.23	1,56,50,835
Dec 2021	56.17	−0.4%	57.52	61.19	51.22	31,30,860
Nov 2021	56.39	−14.3%	69.07	71.80	56.03	13,41,945
Oct 2021	65.79	−7.9%	69.00	74.00	60.06	26,42,345
Sep 2021	71.41	+1.5%	72.70	84.40	61.35	39,87,910
Aug 2021	70.37	+13.5%	63.00	72.00	60.70	53,39,045
Jul 2021	62.02	+14.2%	53.70	64.80	52.35	2,24,32,375
Jun 2021	54.33	+94.9%	28.08	60.00	28.08	10,79,62,505
May 2021	27.88	+25.6%	21.79	32.39	21.75	3,98,21,180
Apr 2021	22.19	−5.7%	23.94	24.38	19.68	47,02,875
Mar 2021	23.53	−8.1%	25.80	27.58	22.29	1,37,30,665
Feb 2021	25.61	+0.6%	25.45	28.96	23.30	81,04,740
Jan 2021	25.45	−9.8%	28.21	29.40	25.13	98,48,125
Dec 2020	28.21	+40.1%	20.40	30.28	20.14	6,79,86,140
Nov 2020	20.13	+20.5%	16.50	21.00	16.50	1,84,13,345
Oct 2020	16.71	+2.5%	16.60	19.80	15.91	2,33,84,725
Sep 2020	16.30	−7.7%	17.42	18.27	15.83	58,29,085
Aug 2020	17.66	+18.4%	15.34	20.26	15.06	2,72,25,265
Jul 2020	14.92	−12.3%	17.14	17.58	14.78	68,79,215
Jun 2020	17.02	+4.3%	16.47	19.75	16.02	1,56,49,820
May 2020	16.32	−4.3%	16.41	17.80	14.81	48,29,765
Apr 2020	17.05	+31.8%	12.76	19.58	11.84	93,49,940
Mar 2020	12.94	−32.4%	19.40	20.40	10.50	55,54,705
Feb 2020	19.15	−34.1%	29.05	29.85	19.02	40,80,750
Jan 2020	29.05	+23.1%	23.68	31.12	23.54	1,63,14,120
Dec 2019	23.59	−3.6%	24.59	25.80	22.21	38,32,205
Nov 2019	24.47	+0.1%	24.60	28.38	23.33	59,96,465
Oct 2019	24.44	−4.1%	25.63	25.92	21.80	32,73,820
Sep 2019	25.48	+7.6%	23.56	31.16	22.53	80,35,140
Aug 2019	23.69	−2.8%	24.00	27.36	19.26	40,04,195
Jul 2019	24.37	−27.9%	34.30	34.80	23.82	39,94,030
Jun 2019	33.79	−7.0%	36.04	37.10	30.50	40,08,745
May 2019	36.33	+7.6%	33.76	39.46	30.40	56,00,165
Apr 2019	33.77	−11.1%	38.60	40.10	33.37	56,14,125
Mar 2019	37.97	+17.5%	32.60	39.58	32.60	2,19,66,635
Feb 2019	32.32	−10.3%	36.26	38.57	31.00	1,19,68,365
Jan 2019	36.03	+9.7%	33.17	39.34	32.50	2,54,74,525
Dec 2018	32.85	+10.0%	30.26	36.58	26.40	1,02,11,035
Nov 2018	29.86	−3.4%	31.39	33.94	29.29	31,66,225
Oct 2018	30.91	−2.9%	32.80	33.58	27.62	38,80,050
Sep 2018	31.84	−29.0%	44.80	44.94	31.05	84,42,815
Aug 2018	44.87	+7.1%	42.00	46.98	39.80	84,11,585
Jul 2018	41.90	+3.1%	40.91	44.86	39.60	82,55,015
Jun 2018	40.63	−16.4%	48.85	50.05	37.52	1,36,73,000
May 2018	48.58	−9.2%	53.68	53.68	47.03	1,15,07,440
Apr 2018	53.52	+11.0%	48.42	57.73	48.23	98,68,630
Mar 2018	48.22	−0.2%	48.37	53.74	45.13	1,32,06,135
Feb 2018	48.31	−22.3%	62.96	65.64	44.61	1,94,76,055
Jan 2018	62.14	−4.3%	65.36	71.20	60.35	1,51,21,680
Dec 2017	64.90	−3.5%	67.74	73.17	59.00	2,83,74,975
Nov 2017	67.22	+17.5%	57.76	71.14	54.53	5,53,81,695
Oct 2017	57.23	+35.5%	43.24	59.56	43.10	3,92,58,540
Sep 2017	42.25	−0.8%	42.80	48.97	40.20	2,35,38,305
Aug 2017	42.57	+1.9%	42.10	43.90	34.73	1,07,03,250
Jul 2017	41.77	−4.8%	44.34	46.69	39.73	65,21,905
Jun 2017	43.86	−10.5%	49.10	50.00	41.45	88,54,150
May 2017	49.02	+13.2%	43.50	50.43	42.71	2,07,53,145
Apr 2017	43.30	+6.1%	41.13	46.78	40.71	1,43,89,725
Mar 2017	40.80	+13.4%	36.26	43.75	36.06	2,66,44,860
Feb 2017	35.98	+14.4%	31.72	37.30	30.63	2,17,20,285
Jan 2017	31.46	+11.7%	28.83	33.60	28.61	98,12,380
Dec 2016	28.17	−8.1%	30.72	31.42	25.46	69,16,310
Nov 2016	30.66	−2.3%	31.22	31.80	19.35	1,28,41,395
Oct 2016	31.38	+14.5%	27.84	32.90	27.50	97,27,525
Sep 2016	27.40	−3.0%	28.31	31.80	26.40	65,09,190
Aug 2016	28.26	−7.0%	30.38	30.96	27.62	37,20,050
Jul 2016	30.38	−2.7%	30.91	32.80	30.13	86,31,825
Jun 2016	31.21	−2.7%	33.40	34.80	28.02	1,20,10,190
May 2016	32.08	−6.4%	33.94	36.30	30.25	1,31,60,405
Apr 2016	34.28	+24.0%	27.50	34.78	26.22	1,29,85,840
Mar 2016	27.64	+25.8%	22.08	28.32	22.07	69,78,975
Feb 2016	21.98	−22.9%	28.65	29.14	21.42	51,49,980
Jan 2016	28.52	−20.3%	35.98	36.78	25.80	1,34,44,035
Dec 2015	35.80	+7.0%	33.60	38.47	28.02	3,94,04,450
Nov 2015	33.46	+38.0%	24.34	35.40	22.97	2,23,06,250
Oct 2015	24.24	+5.8%	23.28	27.38	21.34	66,37,215
Sep 2015	22.91	+16.1%	19.62	23.29	18.00	1,08,55,865
Aug 2015	19.73	−27.6%	27.24	28.56	18.52	53,85,485
Jul 2015	27.24	−0.1%	27.20	30.88	26.40	1,15,23,410
Jun 2015	27.27	−11.3%	31.90	31.90	25.27	1,69,72,635
May 2015	30.73	+18.5%	25.62	38.40	25.40	3,33,37,785
Apr 2015	25.94	+10.0%	23.74	30.58	23.44	2,58,39,270
Mar 2015	23.59	−0.3%	24.38	25.18	21.05	48,74,150
Feb 2015	23.66	+13.7%	20.90	28.58	19.07	1,07,65,085
Jan 2015	20.81	+9.9%	19.29	27.96	17.81	1,15,43,690
Dec 2014	18.94	−16.8%	23.77	23.96	16.42	15,31,940
Nov 2014	22.77	−18.2%	28.86	28.86	21.65	22,05,585
Oct 2014	27.84	+5.9%	27.20	33.10	25.06	71,22,925
Sep 2014	26.30	+77.7%	14.25	26.30	13.08	1,68,43,135
Aug 2014	14.80	+8.8%	13.09	16.00	11.62	31,50,085
Jul 2014	13.60	−15.1%	16.47	16.57	13.00	12,25,750
Jun 2014	16.01	+10.3%	14.96	19.17	14.40	13,68,190
May 2014	14.52	+27.1%	11.30	15.60	10.95	14,24,175
Apr 2014	11.42	+8.5%	10.56	14.88	10.20	53,07,835
Mar 2014	10.53	+9.6%	9.70	10.76	9.32	72,76,650
Feb 2014	9.61	−8.1%	10.50	10.82	9.20	13,09,070
Jan 2014	10.46	−7.3%	11.23	14.54	10.20	75,50,680
Dec 2013	11.28	+3.5%	11.20	12.15	10.14	25,27,710
Nov 2013	10.90	−3.0%	11.14	12.50	10.20	34,15,845
Oct 2013	11.24	−3.6%	11.60	13.93	10.47	18,46,810
Sep 2013	11.66	+2.4%	11.39	12.80	10.81	5,12,685
Aug 2013	11.39	−19.7%	13.82	14.95	10.86	4,82,940
Jul 2013	14.19	−11.7%	17.10	17.10	13.59	5,05,020
Jun 2013	16.07	−9.2%	17.72	18.60	15.09	4,72,310
May 2013	17.70	−8.3%	19.01	21.60	17.16	12,87,030
Apr 2013	19.30	+2.5%	19.60	20.77	18.41	4,58,730
Mar 2013	18.83	−6.9%	19.45	21.58	18.22	21,25,330
Feb 2013	20.22	−14.5%	24.38	25.20	19.60	11,53,365
Jan 2013	23.65	−4.4%	24.37	28.20	21.61	15,59,695
Dec 2012	24.75	−3.2%	26.75	26.75	22.62	13,47,600
Nov 2012	25.58	+11.8%	22.43	27.08	22.20	11,36,570
Oct 2012	22.88	−3.6%	23.73	27.58	21.56	93,89,700
Sep 2012	23.73	+16.3%	20.95	25.58	19.31	71,00,255
Aug 2012	20.40	−4.8%	21.68	22.16	19.31	14,97,285
Jul 2012	21.43	−4.3%	22.60	24.56	21.02	9,70,885
Jun 2012	22.39	+0.1%	22.20	23.90	21.85	10,56,130
May 2012	22.37	−4.2%	23.87	24.98	21.86	8,10,330
Apr 2012	23.36	+4.8%	22.66	25.60	22.00	18,48,020
Mar 2012	22.28	−9.7%	24.67	26.18	20.34	32,54,800
Feb 2012	24.67	+0.8%	24.31	29.29	23.51	51,24,785
Jan 2012	24.47	+23.0%	19.81	25.27	19.80	58,23,400
Dec 2011	19.89	−17.5%	24.38	25.34	18.60	28,32,015
Nov 2011	24.10	+3.3%	23.11	24.40	18.80	59,28,940
Oct 2011	23.34	+0.6%	23.02	29.00	20.80	14,84,050
Sep 2011	23.20	−1.0%	23.40	28.66	23.00	46,28,875
Aug 2011	23.44	−20.9%	29.70	30.40	21.80	25,31,870
Jul 2011	29.62	+0.1%	30.09	33.73	29.08	38,45,165
Jun 2011	29.60	−6.7%	32.00	32.95	27.84	31,28,030
May 2011	31.73	−7.7%	34.58	35.27	28.80	28,63,485
Apr 2011	34.37	+4.9%	33.18	41.53	33.17	1,31,66,230
Mar 2011	32.77	+3.5%	32.80	35.10	31.39	55,10,485
Feb 2011	31.66	−7.1%	34.23	38.96	30.18	51,21,960
Jan 2011	34.07	−16.5%	41.00	46.75	32.82	1,21,04,500
Dec 2010	40.80	−3.7%	42.02	47.60	36.24	59,82,180
Nov 2010	42.38	−16.5%	51.42	56.52	38.77	1,03,23,400
Oct 2010	50.74	−6.2%	54.68	56.24	48.40	2,25,66,570
Sep 2010	54.08	+28.3%	42.60	59.30	42.45	7,49,77,125
Aug 2010	42.14	+30.9%	32.40	46.90	32.20	5,76,03,305
Jul 2010	32.20	+0.8%	31.90	34.94	30.73	1,76,73,815
Jun 2010	31.96	−0.3%	32.25	34.56	30.40	1,01,20,245
May 2010	32.06	−10.3%	35.97	37.19	28.32	2,00,96,120
Apr 2010	35.75	+8.8%	33.10	41.12	33.02	4,19,26,650
Mar 2010	32.85	−0.3%	32.60	43.10	31.80	2,81,32,755
Feb 2010	32.96	−13.1%	38.16	40.96	31.66	41,92,295
Jan 2010	37.93	−15.5%	44.90	48.50	34.53	1,35,87,600
Dec 2009	44.87	+2.2%	44.07	49.30	42.24	2,04,46,575
Nov 2009	43.92	−4.6%	46.46	54.14	42.22	4,96,74,365
Oct 2009	46.06	+11.5%	41.59	63.65	35.08	6,56,95,330
Sep 2009	41.31	+15.7%	36.40	42.90	33.40	80,31,195
Aug 2009	35.71	+7.9%	33.00	38.75	30.02	63,64,215
Jul 2009	33.09	−23.5%	44.00	46.20	30.22	1,31,29,935
Jun 2009	43.24	–	11.00	44.30	11.00	1,73,73,315

₹ 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. With the demerger of 2 Aug 2024 reinvested, the change in Aug 2024 is −0.1%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	127.00	135.88	126.84	133.80	132.52	7,91,064	63.2%
27 Oct 2026	122.77	130.80	122.77	128.13	128.54	2,85,958	57.1%
26 Oct 2026	123.20	125.39	121.36	123.86	123.21	3,45,401	40.5%
23 Oct 2026	125.76	126.79	119.61	124.97	123.20	3,58,026	50.2%
22 Oct 2026	125.98	128.40	124.12	127.66	126.84	2,56,071	47.1%
21 Oct 2026	126.50	130.20	123.00	125.98	125.33	5,50,597	48.3%
19 Oct 2026	130.00	132.84	125.90	127.48	128.19	3,55,531	57.2%
16 Oct 2026	121.03	130.00	121.00	129.17	127.32	15,64,268	45.0%
15 Oct 2026	118.12	122.82	117.49	122.13	120.94	2,52,982	55.3%
14 Oct 2026	117.20	122.20	117.20	119.13	120.02	2,11,240	48.7%
13 Oct 2026	115.13	118.69	115.13	117.88	116.96	1,84,674	66.2%
12 Oct 2026	114.90	117.83	114.08	116.91	116.38	4,26,008	37.2%
9 Oct 2026	115.21	119.50	114.83	116.92	116.81	2,16,918	57.2%
8 Oct 2026	117.00	117.79	115.50	115.77	116.56	2,45,670	64.7%
7 Oct 2026	116.50	118.85	115.01	117.99	117.35	1,51,319	63.8%
6 Oct 2026	116.12	117.99	114.30	116.24	116.06	3,72,159	52.0%
5 Oct 2026	119.60	120.69	113.63	116.70	115.96	5,59,485	52.1%
1 Oct 2026	116.61	120.25	115.35	119.60	117.40	2,55,968	47.5%
30 Sep 2026	120.15	121.09	117.45	118.74	119.02	1,65,082	46.1%
29 Sep 2026	118.74	121.00	114.61	120.16	117.90	2,37,553	43.4%
28 Sep 2026	119.80	120.90	118.00	119.62	119.33	2,89,904	63.2%
25 Sep 2026	119.60	122.68	119.32	120.82	121.04	1,64,978	47.3%

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.Ajmera Realty & Infra India bonus and split history

Ex-date	Event	Price factor	What happened
14 Jan 2026	Split	0.2000	Each share became 5.
2 Aug 2024	Demerger	0.9226	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
16 Jun 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.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.