Ambani Organics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 19 Nov 2019 | 60.75 | 60.75 | 60.75 | 60.75 | 66.25 | 2000 |
| 01 Nov 2019 | 66.25 | 66.25 | 66.25 | 66.25 | 66.00 | 2000 |
| 30 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 58.00 | 2000 |
| 09 Aug 2019 | 62.75 | 62.75 | 58.00 | 58.00 | 69.90 | 6000 |
| 02 Aug 2019 | 66.00 | 69.90 | 66.00 | 69.90 | 66.00 | 18000 |
| 25 Jul 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 69.25 | 2000 |
| 23 Jul 2019 | 69.45 | 69.50 | 69.25 | 69.25 | 69.00 | 112000 |
| 22 Jul 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 24000 |
| 19 Jul 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 66.00 | 30000 |
| 14 Jun 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
| 11 Jun 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 67.00 | 2000 |
| 04 Jun 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 72.00 | 2000 |
| 06 May 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 69.10 | 6000 |
| 03 May 2019 | 69.10 | 69.10 | 69.10 | 69.10 | 73.50 | 2000 |
| 18 Apr 2019 | 69.30 | 73.50 | 69.30 | 73.50 | 69.25 | 72000 |
| 16 Apr 2019 | 69.25 | 69.25 | 69.25 | 69.25 | 66.10 | 36000 |
| 27 Mar 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 6000 |
| 27 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 18 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 6000 |
| 15 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 04 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
| 28 Jan 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.50 | 2000 |
| 17 Dec 2018 | 67.25 | 68.00 | 67.25 | 68.00 | 66.10 | 4000 |
| 07 Dec 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 67.25 | 2000 |
| 09 Nov 2018 | 66.20 | 67.25 | 66.20 | 67.25 | 67.10 | 4000 |
| 05 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 03 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 01 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 27 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 8000 |
| 26 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 25 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 21 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
| 19 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
| 17 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.50 | 2000 |
| 11 Sep 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 66.65 | 14000 |
| 07 Sep 2018 | 66.65 | 66.65 | 66.65 | 66.65 | 66.10 | 24000 |
| 05 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.65 | 2000 |
| 03 Sep 2018 | 66.10 | 66.65 | 66.10 | 66.65 | 66.10 | 4000 |
| 30 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 29 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
| 28 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.20 | 2000 |
| 27 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
| 24 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
| 23 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
| 17 Aug 2018 | 66.65 | 66.65 | 66.20 | 66.20 | 66.20 | 34000 |
| 16 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 18000 |
| 14 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4000 |
| 13 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.65 | 4000 |
| 10 Aug 2018 | 66.20 | 66.65 | 66.20 | 66.65 | 66.20 | 4000 |
| 09 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
| 08 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4000 |
| 07 Aug 2018 | 66.10 | 66.20 | 66.10 | 66.20 | 66.25 | 16000 |
| 06 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 8000 |
| 03 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.50 | 12000 |
| 02 Aug 2018 | 66.30 | 66.50 | 66.25 | 66.50 | 66.25 | 26000 |
| 01 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 20000 |
| 31 Jul 2018 | 66.60 | 67.00 | 66.25 | 66.25 | 66.25 | 28000 |
| 30 Jul 2018 | 66.25 | 66.50 | 66.25 | 66.25 | 66.25 | 22000 |
| 27 Jul 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.65 | 6000 |
| 26 Jul 2018 | 66.90 | 66.90 | 66.65 | 66.65 | 66.25 | 4000 |
| 25 Jul 2018 | 66.40 | 66.65 | 66.25 | 66.25 | 66.25 | 30000 |
| 24 Jul 2018 | 66.25 | 66.90 | 66.25 | 66.25 | 67.00 | 14000 |
| 23 Jul 2018 | 67.00 | 67.25 | 67.00 | 67.00 | 67.00 | 124000 |