Captain Technocast Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 18.00 | 6000 |
| 27 Nov 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.25 | 6000 |
| 25 Nov 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 15.75 | 6000 |
| 15 Nov 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 6000 |
| 14 Nov 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 16.00 | 6000 |
| 07 Nov 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 6000 |
| 31 Oct 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 16.00 | 6000 |
| 22 Oct 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.25 | 6000 |
| 15 Oct 2019 | 17.35 | 17.35 | 16.00 | 16.25 | 18.40 | 18000 |
| 14 Oct 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 23.00 | 6000 |
| 20 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.40 | 6000 |
| 19 Sep 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 56.00 | 6000 |
| 12 Jul 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 48.00 | 3000 |
| 05 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 57.00 | 3000 |
| 04 Jul 2019 | 48.00 | 57.00 | 48.00 | 57.00 | 48.00 | 6000 |
| 02 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 60.00 | 3000 |
| 03 Jun 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 50.00 | 3000 |
| 31 May 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 30 May 2019 | 45.00 | 50.00 | 45.00 | 50.00 | 44.00 | 6000 |
| 27 May 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 42.00 | 3000 |
| 24 May 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 40.10 | 3000 |
| 26 Apr 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 42.00 | 3000 |
| 11 Apr 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 39.00 | 3000 |
| 01 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 41.00 | 3000 |
| 28 Mar 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 42.00 | 3000 |
| 27 Mar 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 41.05 | 3000 |
| 22 Mar 2019 | 41.05 | 41.05 | 41.05 | 41.05 | 42.05 | 3000 |
| 13 Mar 2019 | 42.05 | 42.05 | 42.05 | 42.05 | 44.00 | 3000 |
| 21 Feb 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6000 |
| 19 Feb 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 54.95 | 6000 |
| 18 Feb 2019 | 54.95 | 54.95 | 54.95 | 54.95 | 46.50 | 6000 |
| 15 Feb 2019 | 40.00 | 49.75 | 40.00 | 46.50 | 47.60 | 9000 |
| 11 Feb 2019 | 51.00 | 51.00 | 40.80 | 47.60 | 51.00 | 15000 |
| 17 Jan 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 3000 |
| 13 Nov 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 3000 |
| 12 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 50.00 | 3000 |
| 19 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 11 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 08 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6000 |
| 05 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 28 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 3000 |
| 25 Sep 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 3000 |
| 21 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 14 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
| 10 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 58.60 | 6000 |
| 03 Sep 2018 | 58.60 | 58.60 | 58.60 | 58.60 | 55.80 | 3000 |
| 24 Aug 2018 | 55.80 | 55.80 | 55.80 | 55.80 | 54.10 | 3000 |
| 13 Aug 2018 | 54.10 | 54.10 | 54.10 | 54.10 | 50.00 | 3000 |
| 06 Aug 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 45.20 | 3000 |
| 03 Aug 2018 | 43.10 | 54.80 | 43.00 | 45.20 | 50.50 | 27000 |
| 02 Aug 2018 | 43.00 | 50.50 | 43.00 | 50.50 | 48.50 | 18000 |
| 26 Jul 2018 | 45.00 | 48.50 | 45.00 | 48.50 | 49.00 | 6000 |
| 16 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 45.00 | 3000 |
| 13 Jul 2018 | 44.50 | 45.00 | 43.00 | 45.00 | 52.20 | 12000 |
| 05 Jul 2018 | 52.00 | 52.20 | 52.00 | 52.20 | 49.00 | 6000 |
| 03 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 45.00 | 3000 |
| 29 Jun 2018 | 46.75 | 46.75 | 45.00 | 45.00 | 44.00 | 6000 |
| 26 Jun 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3000 |
| 22 Jun 2018 | 48.00 | 48.00 | 44.00 | 44.00 | 46.00 | 6000 |
| 21 Jun 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 3000 |
| 08 Jun 2018 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | 15000 |
| 07 Jun 2018 | 47.25 | 47.25 | 47.00 | 47.00 | 46.00 | 9000 |
| 06 Jun 2018 | 43.00 | 46.00 | 43.00 | 46.00 | 49.00 | 6000 |
| 05 Jun 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3000 |
| 25 May 2018 | 57.00 | 57.00 | 46.00 | 49.00 | 53.00 | 18000 |
| 18 May 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 58.00 | 3000 |
| 19 Apr 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.25 | 3000 |
| 18 Apr 2018 | 58.25 | 58.25 | 58.25 | 58.25 | 53.50 | 3000 |
| 12 Apr 2018 | 50.00 | 53.50 | 46.50 | 53.50 | 53.00 | 15000 |
| 09 Apr 2018 | 53.50 | 53.50 | 53.00 | 53.00 | 54.30 | 6000 |
| 06 Apr 2018 | 53.30 | 59.70 | 52.10 | 54.30 | 62.50 | 15000 |
| 05 Apr 2018 | 54.00 | 62.50 | 54.00 | 62.50 | 59.25 | 6000 |
| 28 Mar 2018 | 58.50 | 59.25 | 53.35 | 59.25 | 58.35 | 87000 |
| 27 Mar 2018 | 50.20 | 58.35 | 50.20 | 58.35 | 54.00 | 18000 |
| 26 Mar 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 55.00 | 3000 |
| 22 Mar 2018 | 60.80 | 60.80 | 51.20 | 55.00 | 55.85 | 36000 |
| 21 Mar 2018 | 48.80 | 55.85 | 48.80 | 55.85 | 51.80 | 12000 |
| 20 Mar 2018 | 59.00 | 59.00 | 51.80 | 51.80 | 56.00 | 36000 |
| 16 Mar 2018 | 47.10 | 56.35 | 47.10 | 56.00 | 52.00 | 48000 |
| 14 Mar 2018 | 56.00 | 56.00 | 52.00 | 52.00 | 51.50 | 6000 |
| 12 Mar 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | 3000 |
| 08 Mar 2018 | 48.60 | 51.00 | 48.60 | 51.00 | 54.00 | 9000 |
| 07 Mar 2018 | 59.00 | 59.00 | 49.70 | 54.00 | 55.00 | 39000 |
| 01 Mar 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 50.25 | 3000 |
| 28 Feb 2018 | 54.00 | 54.00 | 50.25 | 50.25 | 52.00 | 6000 |
| 20 Feb 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 53.00 | 3000 |
| 19 Feb 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 51.65 | 3000 |
| 15 Feb 2018 | 52.00 | 52.00 | 51.65 | 51.65 | 56.50 | 6000 |