HomeIPOBright Solar Limited IPO

Bright Solar Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
20 Nov 2019	16.30	16.30	16.30	16.30	17.15	3000
11 Nov 2019	17.15	17.15	17.15	17.15	18.05	27000
08 Nov 2019	18.95	18.95	18.05	18.05	18.95	9000
07 Nov 2019	19.00	19.00	18.95	18.95	19.90	15000
06 Nov 2019	19.90	19.90	19.90	19.90	19.00	6000
05 Nov 2019	18.10	19.00	18.10	19.00	18.10	6000
04 Nov 2019	18.10	18.10	17.25	18.10	17.25	15000
01 Nov 2019	16.50	17.25	16.50	17.25	16.50	15000
31 Oct 2019	15.75	16.50	15.75	16.50	15.75	15000
30 Oct 2019	15.75	15.75	15.75	15.75	15.00	3000
29 Oct 2019	15.00	15.00	15.00	15.00	14.30	3000
25 Oct 2019	13.70	13.70	13.65	13.65	13.10	6000
24 Oct 2019	12.50	13.10	12.50	13.10	12.50	6000
23 Oct 2019	12.50	12.50	12.50	12.50	11.95	3000
22 Oct 2019	11.95	11.95	11.95	11.95	11.40	3000
18 Oct 2019	11.40	11.40	11.40	11.40	10.90	3000
17 Oct 2019	10.90	10.90	10.90	10.90	10.40	6000
16 Oct 2019	10.40	10.40	10.40	10.40	9.95	3000
14 Oct 2019	9.95	9.95	9.95	9.95	9.50	3000
11 Oct 2019	9.55	9.55	9.50	9.50	9.10	6000
09 Oct 2019	9.10	9.10	9.10	9.10	8.70	3000
04 Oct 2019	8.70	8.70	8.70	8.70	8.30	3000
01 Oct 2019	8.30	8.30	8.30	8.30	7.95	3000
27 Sep 2019	8.10	8.10	7.95	7.95	7.75	15000
26 Sep 2019	7.75	7.75	7.75	7.75	7.40	3000
25 Sep 2019	7.05	7.40	7.05	7.40	7.05	36000
24 Sep 2019	6.45	7.05	6.45	7.05	6.75	15000
20 Sep 2019	7.35	7.35	6.75	6.75	7.00	42000
18 Sep 2019	7.25	7.25	7.00	7.00	7.25	24000
16 Sep 2019	7.35	7.35	7.25	7.25	7.60	45000
13 Sep 2019	8.40	8.40	7.60	7.60	8.10	6000
11 Sep 2019	8.10	8.85	8.10	8.10	8.50	9000
09 Sep 2019	8.05	8.50	8.05	8.50	8.45	48000
06 Sep 2019	8.50	8.50	8.40	8.45	8.80	6000
05 Sep 2019	8.80	8.80	8.80	8.80	8.45	3000
04 Sep 2019	8.10	8.45	8.10	8.45	8.50	6000
03 Sep 2019	9.15	9.15	8.50	8.50	8.75	6000
29 Aug 2019	8.75	8.75	8.75	8.75	9.20	9000
27 Aug 2019	8.80	9.20	8.75	9.20	9.20	24000
26 Aug 2019	9.55	9.55	8.75	9.20	9.15	9000
23 Aug 2019	9.30	9.30	9.15	9.15	9.60	12000
22 Aug 2019	9.60	9.60	9.60	9.60	9.20	72000
20 Aug 2019	9.55	9.60	9.20	9.20	9.25	9000
19 Aug 2019	8.80	9.25	8.65	9.25	9.10	24000
16 Aug 2019	9.05	9.10	9.05	9.10	8.75	9000
14 Aug 2019	8.70	8.75	8.00	8.75	8.40	57000
13 Aug 2019	8.40	8.40	8.40	8.40	8.80	6000
09 Aug 2019	9.20	9.20	8.45	8.80	8.85	30000
08 Aug 2019	9.05	9.10	8.35	8.85	8.75	15000
07 Aug 2019	8.65	9.20	8.65	8.75	9.10	24000
06 Aug 2019	9.85	9.85	8.95	9.10	9.40	63000
05 Aug 2019	9.40	9.40	9.40	9.40	9.85	9000
02 Aug 2019	9.45	10.35	9.45	9.85	9.90	81000
01 Aug 2019	10.00	10.80	9.90	9.90	10.40	72000
31 Jul 2019	10.40	10.75	10.40	10.40	10.90	261000
30 Jul 2019	10.90	10.90	10.90	10.90	11.45	15000
29 Jul 2019	10.70	11.55	10.70	11.45	11.25	60000
26 Jul 2019	11.25	11.55	11.25	11.25	11.80	15000
25 Jul 2019	11.50	11.85	11.30	11.80	11.85	57000
24 Jul 2019	11.90	12.45	11.85	11.85	12.45	126000
23 Jul 2019	12.55	12.65	12.45	12.45	13.10	96000
22 Jul 2019	12.95	14.15	12.95	13.10	13.60	183000
19 Jul 2019	13.35	13.75	13.35	13.60	14.80	102000
18 Jul 2019	14.30	15.25	14.30	14.80	15.85	63000
17 Jul 2019	16.80	16.80	15.55	15.85	17.25	210000
16 Jul 2019	16.40	18.25	14.65	17.25	15.40	234000
15 Jul 2019	13.00	15.45	13.00	15.40	12.90	126000
12 Jul 2019	11.25	12.90	10.70	12.90	10.75	132000
11 Jul 2019	11.95	11.95	10.35	10.75	12.10	129000
10 Jul 2019	12.85	12.85	12.00	12.10	12.30	108000
09 Jul 2019	12.20	13.15	12.10	12.30	12.00	108000
08 Jul 2019	12.90	15.50	12.00	12.00	13.25	198000
05 Jul 2019	13.25	13.25	12.50	13.25	13.45	153000
04 Jul 2019	13.65	13.95	13.00	13.45	13.85	114000
03 Jul 2019	13.70	13.90	12.85	13.85	13.15	150000
02 Jul 2019	14.35	14.50	13.15	13.15	14.05	21000
01 Jul 2019	14.85	14.85	14.05	14.05	14.25	120000
28 Jun 2019	15.50	15.60	13.80	14.25	16.35	228000
27 Jun 2019	15.50	16.35	15.50	16.35	15.50	18000
26 Jun 2019	14.30	15.80	14.30	15.50	14.00	81000
25 Jun 2019	14.35	14.35	14.00	14.00	15.15	45000
24 Jun 2019	15.05	15.15	14.10	15.15	16.00	51000
21 Jun 2019	15.00	17.45	15.00	16.00	16.35	42000
20 Jun 2019	16.40	16.45	16.25	16.35	16.50	132000
18 Jun 2019	16.55	16.55	16.50	16.50	16.60	48000
17 Jun 2019	15.50	16.65	15.50	16.60	15.20	195000
14 Jun 2019	15.20	15.50	15.20	15.20	15.70	9000
13 Jun 2019	15.60	15.70	15.60	15.70	15.40	45000
12 Jun 2019	16.95	16.95	15.40	15.40	16.60	81000
11 Jun 2019	17.05	17.05	16.50	16.60	18.45	36000
07 Jun 2019	17.05	18.45	17.05	18.45	18.10	264000
06 Jun 2019	18.10	18.10	18.10	18.10	19.50	6000
31 May 2019	19.75	20.50	19.50	19.50	20.45	15000
30 May 2019	20.00	20.45	20.00	20.45	21.00	36000
29 May 2019	21.55	21.55	21.00	21.00	22.00	36000
27 May 2019	20.50	22.00	20.50	22.00	20.70	6000
24 May 2019	18.55	20.75	18.55	20.70	17.55	48000
22 May 2019	17.55	17.55	17.55	17.55	18.85	3000
21 May 2019	18.00	18.95	18.00	18.85	18.00	54000
20 May 2019	18.00	18.00	18.00	18.00	17.95	3000
16 May 2019	17.70	17.95	17.65	17.95	17.95	39000
15 May 2019	17.90	17.95	17.60	17.95	17.05	96000
10 May 2019	18.75	19.00	17.05	17.05	18.50	48000
09 May 2019	18.50	18.50	18.50	18.50	20.30	3000
08 May 2019	22.30	22.30	18.45	20.30	22.50	9000
07 May 2019	23.50	23.75	22.50	22.50	23.75	42000
06 May 2019	23.50	23.75	23.50	23.75	23.75	18000
03 May 2019	23.00	23.75	23.00	23.75	24.25	24000
30 Apr 2019	24.30	24.30	24.25	24.25	24.35	6000
25 Apr 2019	24.30	24.35	24.30	24.35	24.35	66000
24 Apr 2019	24.00	24.35	24.00	24.35	24.00	54000
18 Apr 2019	24.00	24.00	24.00	24.00	24.40	3000
15 Apr 2019	24.40	24.40	24.40	24.40	24.00	3000
11 Apr 2019	24.00	24.00	24.00	24.00	24.00	12000
08 Apr 2019	20.60	24.40	20.60	24.00	24.00	9000
05 Apr 2019	24.00	24.00	24.00	24.00	25.50	3000
03 Apr 2019	26.60	26.60	25.50	25.50	26.45	9000
01 Apr 2019	25.25	26.45	25.25	26.45	25.00	51000
29 Mar 2019	24.50	25.00	24.25	25.00	23.90	33000
28 Mar 2019	24.25	24.25	23.50	23.90	26.00	9000
27 Mar 2019	28.50	28.50	26.00	26.00	28.25	27000
26 Mar 2019	29.80	29.90	28.25	28.25	28.50	45000
25 Mar 2019	28.50	30.90	24.50	28.50	28.00	87000
18 Mar 2019	28.00	28.00	28.00	28.00	28.95	42000
15 Mar 2019	28.60	30.15	26.65	28.95	26.80	39000
14 Mar 2019	28.25	28.25	26.80	26.80	28.20	12000
13 Mar 2019	28.60	30.30	28.20	28.20	30.30	15000
12 Mar 2019	30.55	30.65	30.30	30.30	30.65	129000
11 Mar 2019	28.25	30.75	28.25	30.65	30.75	33000
08 Mar 2019	30.75	30.75	30.75	30.75	29.00	15000
06 Mar 2019	32.95	32.95	28.15	29.00	30.00	33000
05 Mar 2019	30.00	31.20	30.00	30.00	33.20	9000
01 Mar 2019	32.80	33.20	32.80	33.20	33.85	21000
28 Feb 2019	30.00	33.85	29.00	33.85	32.90	36000
27 Feb 2019	34.65	34.65	32.00	32.90	33.45	21000
26 Feb 2019	33.95	38.50	31.00	33.45	34.75	48000
21 Feb 2019	34.75	34.75	34.75	34.75	34.95	15000
19 Feb 2019	33.00	34.95	33.00	34.95	32.00	12000
14 Feb 2019	32.00	32.00	32.00	32.00	34.80	3000
12 Feb 2019	34.95	34.95	34.80	34.80	35.00	6000
11 Feb 2019	33.00	35.00	33.00	35.00	32.50	9000
08 Feb 2019	32.50	32.50	32.50	32.50	32.50	15000
07 Feb 2019	32.50	32.50	32.50	32.50	35.45	3000
06 Feb 2019	35.45	35.45	35.45	35.45	40.00	9000
31 Jan 2019	40.00	40.00	40.00	40.00	36.45	51000
28 Jan 2019	37.40	37.40	34.80	36.45	35.65	54000
23 Jan 2019	34.60	35.70	34.60	35.65	33.45	36000
22 Jan 2019	32.65	33.45	32.65	33.45	33.60	36000
18 Jan 2019	33.95	34.25	33.00	33.60	33.10	45000
16 Jan 2019	33.50	33.50	33.10	33.10	35.25	6000
15 Jan 2019	35.00	35.25	35.00	35.25	35.00	6000
10 Jan 2019	35.20	35.50	35.00	35.00	34.00	15000
09 Jan 2019	34.60	34.60	34.00	34.00	33.40	6000
08 Jan 2019	31.00	33.70	31.00	33.40	32.25	45000
07 Jan 2019	31.50	32.25	31.05	32.25	33.25	18000
04 Jan 2019	33.25	33.25	33.25	33.25	31.65	3000
31 Dec 2018	33.50	33.50	33.40	33.40	35.70	6000
28 Dec 2018	37.95	39.00	34.60	35.70	35.00	78000
27 Dec 2018	35.00	35.00	35.00	35.00	36.00	3000
24 Dec 2018	34.10	36.70	34.10	36.00	36.30	57000
21 Dec 2018	34.50	36.45	34.50	36.30	37.50	30000
20 Dec 2018	42.00	42.00	37.50	37.50	36.00	15000
19 Dec 2018	35.00	36.00	34.55	36.00	36.10	27000
18 Dec 2018	37.70	37.70	33.75	36.10	34.00	33000
10 Dec 2018	34.00	34.00	34.00	34.00	34.00	6000
07 Dec 2018	34.00	34.00	34.00	34.00	35.20	3000
06 Dec 2018	35.20	35.20	35.20	35.20	36.80	6000
03 Dec 2018	35.50	37.20	35.20	36.80	36.80	18000
30 Nov 2018	34.55	36.85	34.55	36.80	36.75	9000
26 Nov 2018	37.45	37.45	36.75	36.75	37.45	6000
21 Nov 2018	37.70	37.70	36.95	37.45	36.00	9000
20 Nov 2018	34.60	36.30	34.60	36.00	36.75	9000
19 Nov 2018	37.00	37.90	35.55	36.75	36.55	18000
16 Nov 2018	36.55	36.55	36.55	36.55	37.15	3000
15 Nov 2018	37.15	37.15	37.15	37.15	38.55	3000
14 Nov 2018	36.15	38.60	36.15	38.55	38.90	21000
13 Nov 2018	38.00	39.00	37.00	38.90	39.00	18000
12 Nov 2018	39.75	39.75	36.60	39.00	39.70	18000
09 Nov 2018	38.50	39.70	38.50	39.70	40.70	9000
07 Nov 2018	38.00	40.75	38.00	40.70	41.10	9000
05 Nov 2018	34.50	41.30	34.50	40.85	35.80	48000
01 Nov 2018	34.15	36.40	34.00	35.80	35.85	33000
31 Oct 2018	36.35	36.35	33.55	35.85	37.80	42000
30 Oct 2018	37.80	37.80	37.80	37.80	36.45	3000
29 Oct 2018	33.10	36.45	33.10	36.45	35.65	9000
26 Oct 2018	33.60	35.70	32.55	35.65	35.30	21000
25 Oct 2018	31.80	35.80	31.80	35.30	30.00	75000
24 Oct 2018	31.25	31.25	30.00	30.00	33.00	9000
19 Oct 2018	34.30	34.35	31.30	33.00	33.35	54000
16 Oct 2018	33.35	33.35	33.35	33.35	34.75	3000
15 Oct 2018	34.00	34.75	34.00	34.75	35.05	6000
12 Oct 2018	30.00	36.50	30.00	35.05	32.30	39000
11 Oct 2018	32.50	33.40	32.30	32.30	32.50	54000
10 Oct 2018	32.50	32.50	32.50	32.50	34.95	3000
08 Oct 2018	31.70	34.95	31.70	34.95	34.00	6000
05 Oct 2018	35.45	35.45	33.30	34.00	32.75	9000
04 Oct 2018	33.50	34.05	32.75	32.75	36.20	12000
03 Oct 2018	39.45	41.90	35.60	36.20	38.85	210000
01 Oct 2018	38.00	38.85	37.50	38.85	38.15	12000
28 Sep 2018	39.85	40.90	38.15	38.15	39.85	150000
27 Sep 2018	40.25	40.80	38.65	39.85	40.50	231000
26 Sep 2018	40.50	40.95	38.60	40.50	40.45	60000
25 Sep 2018	40.75	41.10	40.00	40.45	41.60	54000
24 Sep 2018	43.00	43.10	38.10	41.60	42.00	66000
21 Sep 2018	40.80	45.10	40.80	42.00	44.10	42000
19 Sep 2018	40.90	45.00	40.70	44.10	40.95	108000
18 Sep 2018	41.60	41.60	40.85	40.95	43.50	18000
17 Sep 2018	43.55	43.55	43.50	43.50	44.45	6000
14 Sep 2018	43.00	45.00	43.00	44.45	42.65	45000
12 Sep 2018	42.00	42.85	42.00	42.65	44.00	15000
11 Sep 2018	45.90	45.90	44.00	44.00	46.05	27000
10 Sep 2018	43.30	46.20	43.30	46.05	44.05	33000
06 Sep 2018	47.00	47.00	44.00	44.05	45.00	75000
05 Sep 2018	45.00	45.60	45.00	45.00	43.00	24000
04 Sep 2018	43.00	43.00	43.00	43.00	45.00	3000
03 Sep 2018	45.20	45.20	45.00	45.00	46.00	6000
31 Aug 2018	45.50	46.00	45.50	46.00	47.60	9000
29 Aug 2018	49.50	49.50	46.90	47.60	45.40	102000
28 Aug 2018	46.50	46.50	45.40	45.40	47.95	9000
27 Aug 2018	48.30	48.30	47.25	47.95	48.20	39000
24 Aug 2018	42.50	48.50	42.50	48.20	44.90	129000
23 Aug 2018	44.90	44.90	44.90	44.90	45.25	3000
21 Aug 2018	46.45	46.45	44.00	45.25	46.20	27000
20 Aug 2018	46.25	46.80	45.50	46.20	46.90	21000
17 Aug 2018	47.35	47.40	46.90	46.90	47.25	18000
16 Aug 2018	49.50	49.50	47.25	47.25	48.20	66000
14 Aug 2018	48.00	48.80	48.00	48.20	48.80	69000
13 Aug 2018	53.50	53.50	46.75	48.80	49.10	24000
10 Aug 2018	49.50	49.50	48.00	49.10	50.00	135000
09 Aug 2018	49.60	50.00	49.60	50.00	49.70	9000
08 Aug 2018	50.45	51.20	49.50	49.70	50.75	48000
07 Aug 2018	54.55	55.50	48.45	50.75	53.75	222000
06 Aug 2018	48.80	54.75	48.60	53.75	49.80	180000
03 Aug 2018	46.05	51.50	46.05	49.80	49.10	207000
02 Aug 2018	53.00	53.00	48.80	49.10	54.15	90000
01 Aug 2018	53.20	54.60	52.30	54.15	56.30	123000
31 Jul 2018	60.00	60.00	54.50	56.30	59.40	282000
30 Jul 2018	60.80	60.85	58.75	59.40	58.40	384000
27 Jul 2018	55.25	58.95	55.00	58.40	54.80	267000
26 Jul 2018	52.25	57.85	50.90	54.80	50.90	726000
25 Jul 2018	51.90	51.95	49.60	50.90	49.95	153000
24 Jul 2018	48.00	50.60	46.00	49.95	47.30	408000
23 Jul 2018	45.70	48.00	43.90	47.30	40.85	249000
20 Jul 2018	39.10	40.85	39.10	40.85	38.95	90000
19 Jul 2018	38.45	39.00	38.10	38.95	37.80	51000
18 Jul 2018	36.60	38.35	36.55	37.80	36.75	57000
17 Jul 2018	37.40	37.40	36.50	36.75	36.80	75000
16 Jul 2018	37.75	37.75	36.75	36.80	37.25	117000
13 Jul 2018	37.70	37.70	36.40	37.25	36.70	393000
12 Jul 2018	36.85	37.95	36.20	36.70	36.25	342000
11 Jul 2018	36.00	37.00	36.00	36.25	37.20	630000
10 Jul 2018	37.95	38.25	37.10	37.20	36.95	954000
09 Jul 2018	36.60	38.40	36.50	36.95	36.00	2037000

Bright Solar Limited IPO

Bright Solar Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links