HomeIPO7NR Retails Limited IPO

7NR Retails Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	74.10	74.10	74.10	74.10	75.60	49
30 Jan 2020	75.60	75.60	75.60	75.60	77.10	3
29 Jan 2020	77.10	77.10	77.10	77.10	78.65	200
28 Jan 2020	78.65	78.65	78.65	78.65	80.25	1423
27 Jan 2020	80.25	80.25	80.25	80.25	81.85	37
24 Jan 2020	81.85	81.85	81.85	81.85	83.50	110
23 Jan 2020	83.50	83.50	83.50	83.50	85.20	123
22 Jan 2020	85.20	85.20	85.20	85.20	86.90	242
21 Jan 2020	86.90	86.90	86.90	86.90	88.65	71
20 Jan 2020	88.65	88.65	88.65	88.65	90.45	159
17 Jan 2020	90.45	90.45	90.45	90.45	92.25	143
16 Jan 2020	92.25	92.25	92.25	92.25	94.10	139
15 Jan 2020	94.10	94.10	94.10	94.10	99.05	352
14 Jan 2020	99.05	99.05	99.05	99.05	104.25	158
13 Jan 2020	104.25	104.25	104.25	104.25	109.70	199
10 Jan 2020	109.70	109.70	109.70	109.70	115.45	311
09 Jan 2020	115.45	115.45	115.45	115.45	121.50	103
08 Jan 2020	121.50	121.50	121.50	121.50	127.85	158
07 Jan 2020	127.85	127.85	127.85	127.85	134.55	338
06 Jan 2020	134.55	134.55	134.55	134.55	141.60	112
03 Jan 2020	141.60	141.60	141.60	141.60	149.05	602
02 Jan 2020	149.05	149.05	149.05	149.05	156.85	1480
01 Jan 2020	156.85	156.85	156.85	156.85	165.10	77
31 Dec 2019	165.10	165.10	165.10	165.10	173.75	441
30 Dec 2019	173.75	173.75	173.75	173.75	193.05	1578
27 Dec 2019	193.05	193.05	193.05	193.05	214.50	3217
26 Dec 2019	239.50	239.50	214.50	214.50	238.30	438078
24 Dec 2019	235.25	238.50	235.00	238.30	233.90	576614
23 Dec 2019	232.00	234.25	231.20	233.90	230.00	573274
20 Dec 2019	229.30	230.05	228.95	230.00	228.00	409996
19 Dec 2019	227.00	228.05	226.90	228.00	225.95	369862
18 Dec 2019	225.60	226.05	225.05	225.95	224.00	357981
17 Dec 2019	223.55	224.05	222.80	224.00	221.90	445184
16 Dec 2019	220.80	222.05	220.60	221.90	219.85	606898
13 Dec 2019	219.00	220.00	219.00	219.85	217.75	599139
12 Dec 2019	216.10	218.05	216.10	217.75	216.10	490076
10 Dec 2019	213.20	213.70	212.80	213.60	212.10	571101
09 Dec 2019	210.60	212.15	210.20	212.10	209.70	618933
06 Dec 2019	209.10	209.80	208.80	209.70	207.95	610265
05 Dec 2019	206.60	208.05	206.50	207.95	205.90	605317
04 Dec 2019	205.25	206.00	204.90	205.90	204.35	670459
03 Dec 2019	205.00	205.00	203.00	204.35	202.40	722239
02 Dec 2019	205.00	205.00	200.30	202.40	200.25	1082381
29 Nov 2019	199.00	200.35	199.00	200.25	198.00	707899
28 Nov 2019	196.50	198.10	196.05	198.00	195.95	796902
27 Nov 2019	194.30	196.20	194.10	195.95	194.00	654132
26 Nov 2019	192.60	194.10	192.00	194.00	192.05	576332
25 Nov 2019	208.70	208.70	189.75	192.05	189.75	682232
22 Nov 2019	188.10	189.90	188.00	189.75	187.95	415225
21 Nov 2019	186.10	188.05	186.00	187.95	185.95	322747
20 Nov 2019	184.15	186.00	184.05	185.95	184.05	308116
19 Nov 2019	182.10	184.10	182.05	184.05	182.00	330110
18 Nov 2019	180.05	182.05	179.65	182.00	179.65	373622
15 Nov 2019	178.00	179.75	177.80	179.65	177.70	322678
14 Nov 2019	176.25	177.80	175.80	177.70	175.90	266943
13 Nov 2019	173.65	176.00	173.50	175.90	173.65	254523
11 Nov 2019	169.00	173.70	168.50	173.65	168.55	386936
08 Nov 2019	170.00	170.95	168.25	168.55	170.55	82105
07 Nov 2019	171.00	171.00	169.00	170.55	170.00	68846
06 Nov 2019	169.05	170.95	169.05	170.00	169.70	73684
05 Nov 2019	169.05	171.00	169.00	169.70	169.90	75138
04 Nov 2019	169.00	172.45	169.00	169.90	170.35	43902
01 Nov 2019	168.75	172.00	168.75	170.35	169.95	52722
31 Oct 2019	172.90	172.90	169.20	169.95	171.00	84537
30 Oct 2019	173.00	173.00	169.20	171.00	170.95	60677
29 Oct 2019	171.00	172.90	170.00	170.95	169.95	45398
25 Oct 2019	160.50	166.25	160.40	165.50	160.65	48886
24 Oct 2019	156.70	161.00	155.10	160.65	156.65	42048
23 Oct 2019	152.00	158.05	151.00	156.65	153.15	90518
22 Oct 2019	150.00	153.90	148.25	153.15	149.40	35696
18 Oct 2019	150.00	150.00	147.50	149.40	147.40	60081
17 Oct 2019	152.00	152.00	140.70	147.40	141.65	64953
16 Oct 2019	137.50	142.05	136.75	141.65	137.60	94579
15 Oct 2019	135.50	137.75	134.00	137.60	134.30	44034
14 Oct 2019	133.75	135.50	133.35	134.30	133.35	37136
11 Oct 2019	140.00	140.00	133.20	133.35	133.40	38717
10 Oct 2019	124.50	133.90	124.25	133.40	124.55	108475
09 Oct 2019	123.60	124.55	123.60	124.55	123.95	89705
07 Oct 2019	123.50	123.95	123.30	123.95	123.70	87117
04 Oct 2019	123.20	123.80	123.00	123.70	123.40	47790
03 Oct 2019	122.60	123.40	122.60	123.40	123.20	30449
01 Oct 2019	122.80	123.25	122.55	123.20	123.00	33029
30 Sep 2019	128.40	128.40	122.05	123.00	122.50	89479
27 Sep 2019	121.40	122.50	121.35	122.50	121.85	75050
26 Sep 2019	121.35	122.25	121.25	121.85	121.30	106536
25 Sep 2019	122.15	122.25	121.30	121.30	122.10	65281
24 Sep 2019	121.25	122.20	121.20	122.10	121.70	69151
23 Sep 2019	127.30	127.30	121.30	121.70	121.30	96316
20 Sep 2019	119.90	122.90	119.15	121.30	117.90	92954
19 Sep 2019	116.00	118.00	115.75	117.90	112.40	58010
18 Sep 2019	108.00	112.50	108.00	112.40	107.20	76736
17 Sep 2019	104.00	107.20	103.65	107.20	102.10	59870
16 Sep 2019	106.95	106.95	102.05	102.10	103.70	46012
13 Sep 2019	103.65	103.75	103.50	103.70	103.65	29627
12 Sep 2019	103.50	103.65	103.40	103.65	103.50	30751
11 Sep 2019	103.00	103.50	102.80	103.50	102.95	61507
09 Sep 2019	101.60	103.00	101.60	102.95	101.55	28999
06 Sep 2019	100.10	101.75	99.75	101.55	100.15	42832
05 Sep 2019	100.05	100.20	99.50	100.15	100.00	17920
04 Sep 2019	99.60	100.10	99.50	100.00	99.90	16019
03 Sep 2019	99.60	100.00	99.60	99.90	100.00	25245
30 Aug 2019	99.55	100.00	99.55	100.00	99.95	34801
29 Aug 2019	99.80	99.95	99.50	99.95	99.95	18119
28 Aug 2019	101.00	101.00	99.35	99.95	98.00	32352
27 Aug 2019	98.00	98.00	98.00	98.00	94.50	3000
23 Aug 2019	94.40	94.50	94.40	94.50	94.50	12000
22 Aug 2019	94.50	94.50	94.50	94.50	93.00	12000
20 Aug 2019	93.00	93.00	93.00	93.00	90.30	21000
19 Aug 2019	90.25	90.30	90.25	90.30	95.00	6000
16 Aug 2019	95.00	95.00	95.00	95.00	93.00	12000
14 Aug 2019	93.00	93.00	93.00	93.00	94.00	12000
13 Aug 2019	94.00	94.00	94.00	94.00	92.90	12000
09 Aug 2019	93.00	93.00	92.90	92.90	94.70	15000
08 Aug 2019	94.50	94.70	94.50	94.70	92.15	12000
07 Aug 2019	97.45	97.45	92.15	92.15	97.00	21000
06 Aug 2019	93.00	97.00	93.00	97.00	97.00	15000
05 Aug 2019	97.00	97.00	97.00	97.00	92.60	3000
02 Aug 2019	89.75	92.60	89.75	92.60	88.20	15000
31 Jul 2019	88.20	88.20	88.20	88.20	84.00	18000
29 Jul 2019	84.00	84.00	84.00	84.00	80.00	3000
05 Jul 2019	80.00	80.00	80.00	80.00	80.00	75000
26 Jun 2019	80.00	80.00	80.00	80.00	80.00	66000
25 Jun 2019	80.00	80.00	80.00	80.00	82.00	21000
24 Jun 2019	82.00	82.00	82.00	82.00	81.00	12000
20 Jun 2019	81.00	81.00	81.00	81.00	83.60	57000
19 Jun 2019	83.60	83.60	83.60	83.60	88.00	6000
18 Jun 2019	88.00	88.00	88.00	88.00	92.50	51000
17 Jun 2019	92.15	92.50	92.15	92.50	97.00	9000
14 Jun 2019	95.95	97.00	95.95	97.00	101.00	27000
13 Jun 2019	101.00	101.00	101.00	101.00	102.00	27000
12 Jun 2019	102.00	102.00	102.00	102.00	101.00	75000
11 Jun 2019	102.00	102.00	101.00	101.00	102.00	78000
10 Jun 2019	102.10	102.10	102.00	102.00	105.00	48000
04 Jun 2019	98.00	105.00	98.00	105.00	101.00	12000
30 May 2019	101.00	101.00	101.00	101.00	100.00	3000
28 May 2019	100.00	100.00	100.00	100.00	99.50	9000
27 May 2019	90.10	99.50	90.10	99.50	94.80	6000
24 May 2019	94.80	94.80	94.80	94.80	90.30	12000
23 May 2019	90.30	90.30	90.30	90.30	86.00	3000
22 May 2019	86.00	86.00	86.00	86.00	84.00	12000
20 May 2019	84.00	84.00	84.00	84.00	81.00	3000
17 May 2019	75.30	81.00	75.30	81.00	79.25	18000
15 May 2019	81.00	81.00	78.00	79.25	78.00	39000
14 May 2019	81.45	81.45	78.00	78.00	77.60	9000
10 May 2019	77.60	77.60	77.60	77.60	73.95	33000
09 May 2019	73.95	73.95	73.95	73.95	70.45	39000
08 May 2019	70.45	70.45	70.45	70.45	67.10	12000
07 May 2019	65.50	67.20	65.00	67.10	64.00	132000
06 May 2019	64.00	64.00	64.00	64.00	63.50	96000
03 May 2019	64.00	66.00	63.50	63.50	63.00	51000
02 May 2019	63.00	63.00	63.00	63.00	61.00	39000
30 Apr 2019	56.50	61.00	56.50	61.00	59.00	102000
26 Apr 2019	59.00	59.00	59.00	59.00	57.00	6000
23 Apr 2019	57.00	57.00	57.00	57.00	56.00	132000
15 Apr 2019	56.00	56.00	56.00	56.00	56.00	114000
11 Apr 2019	58.00	59.00	56.00	56.00	56.50	54000
10 Apr 2019	56.50	56.50	56.50	56.50	54.85	72000
09 Apr 2019	50.50	54.85	50.50	54.85	52.25	90000
08 Apr 2019	57.20	57.20	52.25	52.25	54.50	60000
05 Apr 2019	57.00	57.20	54.50	54.50	54.50	48000
04 Apr 2019	54.50	54.50	54.50	54.50	52.00	36000
03 Apr 2019	50.00	52.00	50.00	52.00	51.60	54000
02 Apr 2019	51.60	51.60	51.60	51.60	51.25	24000
01 Apr 2019	51.25	51.25	51.20	51.25	48.85	78000
29 Mar 2019	48.85	48.85	48.85	48.85	48.50	6000
28 Mar 2019	50.00	50.75	48.50	48.50	48.35	72000
27 Mar 2019	48.25	50.90	48.25	48.35	48.55	48000
26 Mar 2019	48.40	48.55	48.40	48.55	46.25	60000
25 Mar 2019	46.25	46.25	46.25	46.25	44.50	6000
22 Mar 2019	42.70	44.50	42.70	44.50	42.40	90000
20 Mar 2019	42.40	42.40	42.40	42.40	40.40	6000
19 Mar 2019	40.40	40.40	40.40	40.40	38.50	48000
18 Mar 2019	38.50	38.50	38.50	38.50	36.70	6000
14 Mar 2019	36.70	36.70	36.70	36.70	35.00	6000
12 Mar 2019	34.50	35.00	34.50	35.00	33.35	78000
08 Mar 2019	33.70	33.70	31.90	33.35	32.10	78000
07 Mar 2019	30.75	33.85	30.75	32.10	32.25	150000
06 Mar 2019	31.50	34.75	31.45	32.25	33.10	192000
05 Mar 2019	34.20	34.20	33.10	33.10	32.60	162000
01 Mar 2019	32.60	32.60	32.60	32.60	32.10	72000
28 Feb 2019	32.10	32.10	32.10	32.10	31.50	90000
26 Feb 2019	31.50	31.50	31.50	31.50	30.95	36000
22 Feb 2019	30.95	30.95	30.95	30.95	29.50	6000
19 Feb 2019	29.50	29.50	29.50	29.50	28.10	42000
18 Feb 2019	28.00	28.10	28.00	28.10	27.30	24000
12 Feb 2019	27.30	27.30	27.30	27.30	26.00	48000
11 Feb 2019	26.00	26.00	26.00	26.00	25.50	6000
07 Feb 2019	25.50	25.50	25.50	25.50	25.00	6000
04 Feb 2019	25.00	25.00	25.00	25.00	24.60	6000
01 Feb 2019	24.60	24.60	24.60	24.60	22.50	6000
31 Jan 2019	23.83	23.83	22.50	22.50	21.67	30000
30 Jan 2019	21.67	21.67	21.67	21.67	19.70	12000
29 Jan 2019	18.75	19.70	18.75	19.70	19.65	60000
28 Jan 2019	19.50	19.65	19.50	19.65	19.65	60000
25 Jan 2019	19.65	19.65	19.65	19.65	19.50	36000
24 Jan 2019	19.50	19.50	19.50	19.50	20.10	84000
23 Jan 2019	20.00	20.25	20.00	20.10	17.10	84000
22 Jan 2019	17.10	17.10	17.10	17.10	15.00	30000
21 Jan 2019	15.00	15.00	15.00	15.00	14.00	6000
11 Jan 2019	11.75	15.43	10.80	14.00	12.86	216000
10 Jan 2019	16.80	16.80	12.25	12.86	14.00	36000
27 Dec 2018	14.00	14.00	14.00	14.00	15.25	6000
26 Dec 2018	15.25	15.25	15.25	15.25	19.00	6000
24 Dec 2018	15.00	19.00	15.00	19.00	16.15	12000
20 Dec 2018	16.15	16.15	16.15	16.15	16.00	24000
17 Dec 2018	16.00	16.00	16.00	16.00	17.00	30000
05 Dec 2018	17.00	17.00	17.00	17.00	17.00	18000
30 Nov 2018	17.00	17.00	17.00	17.00	17.25	12000
27 Nov 2018	17.25	17.25	17.25	17.25	17.00	24000
22 Nov 2018	17.00	17.00	17.00	17.00	17.00	54000
20 Nov 2018	17.00	17.00	17.00	17.00	17.00	12000
19 Nov 2018	17.50	17.50	17.00	17.00	18.05	66000
25 Sep 2018	18.05	18.05	18.05	18.05	27.00	48000
07 Sep 2018	27.00	27.00	27.00	27.00	26.95	28000
08 Aug 2018	27.00	27.00	26.95	26.95	27.00	120000
19 Jul 2018	27.00	27.00	24.00	27.00	27.00	32000
16 Jul 2018	27.00	27.00	27.00	27.00	27.00	4000
10 Jul 2018	27.00	27.00	27.00	27.00	27.00	16000
26 Jun 2018	27.00	27.00	27.00	27.00	27.00	8000
22 Jun 2018	27.00	27.00	27.00	27.00	27.75	4000
21 May 2018	27.75	27.75	27.75	27.75	32.60	4000
18 May 2018	32.60	32.60	32.60	32.60	27.20	4000
17 May 2018	27.20	27.20	27.20	27.20	28.25	8000
16 May 2018	27.20	28.25	27.15	28.25	27.20	72000
11 May 2018	27.20	27.20	27.20	27.20	27.40	4000
20 Apr 2018	27.55	27.55	27.40	27.40	27.55	8000
04 Apr 2018	27.25	28.80	27.25	27.55	27.00	88000
26 Mar 2018	27.00	27.00	27.00	27.00	27.20	20000
23 Mar 2018	27.05	27.20	27.05	27.20	23.15	8000
22 Mar 2018	27.30	27.30	23.15	23.15	27.00	12000
20 Mar 2018	27.00	27.00	27.00	27.00	27.10	160000
15 Mar 2018	27.15	27.15	27.10	27.10	27.75	8000
09 Mar 2018	28.00	28.05	27.75	27.75	27.25	136000
08 Mar 2018	27.30	27.30	27.25	27.25	28.25	8000
16 Feb 2018	31.00	31.00	28.25	28.25	27.45	8000
14 Feb 2018	27.45	27.45	27.45	27.45	29.15	4000

7NR Retails Limited IPO

7NR Retails Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links