DRS Dilip Roadlines Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | 1600 |
| 20 Dec 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1600 |
| 10 Dec 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | 80000 |
| 06 Dec 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1600 |
| 05 Dec 2019 | 75.05 | 75.05 | 75.00 | 75.05 | 75.00 | 4800 |
| 04 Dec 2019 | 75.05 | 75.05 | 75.00 | 75.00 | 75.25 | 8000 |
| 03 Dec 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 76.80 | 1600 |
| 18 Nov 2019 | 76.80 | 76.80 | 76.80 | 76.80 | 75.05 | 1600 |
| 08 Nov 2019 | 75.05 | 75.10 | 75.00 | 75.05 | 75.05 | 12800 |
| 06 Nov 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 4800 |
| 16 Oct 2019 | 75.50 | 75.50 | 75.05 | 75.05 | 75.25 | 6400 |
| 14 Oct 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 16000 |
| 11 Oct 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1600 |
| 10 Oct 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 3200 |
| 07 Oct 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.40 | 1600 |
| 04 Oct 2019 | 75.05 | 75.50 | 75.05 | 75.40 | 75.50 | 22400 |
| 03 Oct 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | 12800 |
| 30 Sep 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.50 | 1600 |
| 27 Sep 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 77.00 | 16000 |
| 26 Sep 2019 | 75.50 | 77.00 | 75.05 | 77.00 | 76.00 | 11200 |
| 20 Sep 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 77.50 | 8000 |
| 19 Sep 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 75.60 | 3200 |
| 18 Sep 2019 | 75.10 | 76.00 | 75.05 | 75.60 | 75.05 | 75200 |
| 17 Sep 2019 | 75.50 | 75.50 | 75.05 | 75.05 | 76.00 | 11200 |
| 11 Sep 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4800 |
| 06 Sep 2019 | 77.00 | 77.00 | 76.00 | 76.00 | 77.00 | 6400 |
| 05 Sep 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 75.00 | 3200 |
| 23 Aug 2019 | 75.05 | 75.05 | 75.00 | 75.00 | 75.05 | 3200 |
| 21 Aug 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.00 | 1600 |
| 16 Aug 2019 | 75.05 | 75.05 | 75.00 | 75.00 | 75.05 | 11200 |
| 14 Aug 2019 | 75.20 | 75.20 | 75.05 | 75.05 | 75.25 | 38400 |
| 13 Aug 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 24000 |
| 08 Aug 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.25 | 1600 |
| 06 Aug 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 112000 |
| 02 Aug 2019 | 75.30 | 75.30 | 75.00 | 75.25 | 75.25 | 73600 |
| 01 Aug 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1600 |
| 31 Jul 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 11200 |
| 30 Jul 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.25 | 1600 |
| 29 Jul 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 76.50 | 75200 |
| 26 Jul 2019 | 75.50 | 76.50 | 75.50 | 76.50 | 76.00 | 3200 |
| 25 Jul 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3200 |
| 19 Jul 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | 1600 |
| 17 Jul 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 76.05 | 3200 |
| 10 Jul 2019 | 76.00 | 76.05 | 76.00 | 76.05 | 75.25 | 12800 |
| 09 Jul 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 4800 |
| 08 Jul 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.50 | 1600 |
| 04 Jul 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | 16000 |
| 28 Jun 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 8000 |
| 27 Jun 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.25 | 3200 |
| 25 Jun 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 27200 |
| 24 Jun 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.25 | 1600 |
| 19 Jun 2019 | 75.30 | 75.30 | 75.25 | 75.25 | 75.25 | 88000 |
| 18 Jun 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.30 | 14400 |
| 14 Jun 2019 | 75.25 | 75.35 | 75.25 | 75.30 | 75.35 | 17600 |
| 13 Jun 2019 | 75.35 | 75.35 | 75.35 | 75.35 | 75.25 | 12800 |
| 12 Jun 2019 | 76.00 | 76.75 | 75.15 | 75.25 | 75.45 | 108800 |
| 11 Jun 2019 | 75.45 | 75.45 | 75.45 | 75.45 | 75.30 | 35200 |
| 10 Jun 2019 | 75.25 | 75.30 | 75.25 | 75.30 | 75.50 | 24000 |
| 07 Jun 2019 | 75.25 | 75.50 | 75.25 | 75.50 | 75.25 | 27200 |
| 04 Jun 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 76.00 | 115200 |
| 03 Jun 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 75.35 | 1600 |
| 31 May 2019 | 75.30 | 75.40 | 75.30 | 75.35 | 75.05 | 75200 |
| 29 May 2019 | 75.25 | 75.25 | 75.05 | 75.05 | 75.50 | 3200 |
| 28 May 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 76.00 | 1600 |
| 27 May 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | 8000 |
| 23 May 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.25 | 4800 |
| 22 May 2019 | 75.25 | 75.70 | 75.25 | 75.25 | 75.50 | 17600 |
| 21 May 2019 | 75.25 | 75.50 | 75.25 | 75.50 | 75.70 | 81600 |
| 20 May 2019 | 75.50 | 75.90 | 75.50 | 75.70 | 75.95 | 4800 |
| 17 May 2019 | 75.95 | 75.95 | 75.95 | 75.95 | 75.00 | 3200 |
| 16 May 2019 | 75.05 | 75.05 | 75.00 | 75.00 | 75.05 | 19200 |
| 15 May 2019 | 76.00 | 76.00 | 75.05 | 75.05 | 75.80 | 6400 |
| 14 May 2019 | 75.80 | 75.80 | 75.80 | 75.80 | 75.05 | 6400 |
| 13 May 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.20 | 1600 |
| 10 May 2019 | 75.20 | 75.20 | 75.20 | 75.20 | 75.25 | 3200 |
| 08 May 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 76.50 | 1600 |
| 02 May 2019 | 76.50 | 76.50 | 76.50 | 76.50 | 76.00 | 3200 |
| 30 Apr 2019 | 75.75 | 76.00 | 75.75 | 76.00 | 75.05 | 8000 |
| 26 Apr 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.50 | 3200 |
| 23 Apr 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 75.25 | 1600 |
| 16 Apr 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.30 | 3200 |
| 15 Apr 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 19200 |
| 10 Apr 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 22400 |
| 05 Apr 2019 | 75.05 | 75.90 | 75.05 | 75.30 | 75.15 | 8000 |
| 04 Apr 2019 | 75.30 | 75.30 | 75.15 | 75.15 | 75.30 | 54400 |
| 03 Apr 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 11200 |
| 02 Apr 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 75.25 | 14400 |
| 01 Apr 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.40 | 59200 |
| 28 Mar 2019 | 76.00 | 76.00 | 75.05 | 75.40 | 75.10 | 4800 |
| 27 Mar 2019 | 75.25 | 75.25 | 75.10 | 75.10 | 75.25 | 17600 |
| 25 Mar 2019 | 75.10 | 75.25 | 75.10 | 75.25 | 75.25 | 57600 |
| 22 Mar 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 30400 |
| 20 Mar 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 54400 |
| 19 Mar 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.60 | 62400 |
| 18 Mar 2019 | 75.25 | 75.80 | 75.15 | 75.60 | 75.05 | 128000 |
| 15 Mar 2019 | 75.25 | 75.25 | 75.05 | 75.05 | 75.10 | 4800 |
| 14 Mar 2019 | 75.10 | 75.10 | 75.10 | 75.10 | 75.15 | 40000 |
| 13 Mar 2019 | 75.25 | 75.95 | 75.10 | 75.15 | 75.30 | 81600 |
| 12 Mar 2019 | 78.00 | 78.00 | 75.25 | 75.30 | 75.25 | 108800 |
| 11 Mar 2019 | 75.30 | 75.30 | 75.25 | 75.25 | 75.25 | 41600 |
| 06 Mar 2019 | 61.00 | 75.25 | 61.00 | 75.25 | 75.25 | 64000 |
| 05 Mar 2019 | 75.25 | 75.25 | 75.20 | 75.25 | 75.10 | 83200 |
| 01 Mar 2019 | 75.10 | 75.10 | 75.10 | 75.10 | 75.25 | 3200 |
| 28 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.10 | 12800 |
| 27 Feb 2019 | 75.10 | 75.10 | 75.10 | 75.10 | 75.25 | 8000 |
| 25 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.20 | 9600 |
| 22 Feb 2019 | 75.10 | 75.25 | 75.10 | 75.20 | 75.25 | 148800 |
| 20 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.30 | 9600 |
| 18 Feb 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 75.25 | 19200 |
| 15 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 12800 |
| 14 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 43200 |
| 13 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 6400 |
| 12 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 4800 |
| 11 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 60800 |
| 07 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 35200 |
| 04 Feb 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.25 | 1600 |
| 01 Feb 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 75.05 | 40000 |
| 30 Jan 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1600 |
| 23 Jan 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 4800 |
| 21 Jan 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1600 |
| 11 Jan 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 76.00 | 3200 |
| 31 Dec 2018 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 3200 |
| 28 Dec 2018 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 4800 |
| 27 Dec 2018 | 75.05 | 75.05 | 75.05 | 75.05 | 75.50 | 3200 |
| 24 Dec 2018 | 75.50 | 75.50 | 75.50 | 75.50 | 75.30 | 24000 |
| 21 Dec 2018 | 75.40 | 75.50 | 75.05 | 75.30 | 75.35 | 171200 |
| 20 Dec 2018 | 75.05 | 75.40 | 75.05 | 75.35 | 75.40 | 158400 |
| 19 Dec 2018 | 75.50 | 75.50 | 75.40 | 75.40 | 75.45 | 224000 |
| 18 Dec 2018 | 75.20 | 75.50 | 75.20 | 75.45 | 75.30 | 222400 |
| 17 Dec 2018 | 75.50 | 75.50 | 75.00 | 75.30 | 75.60 | 118400 |
| 14 Dec 2018 | 75.60 | 75.60 | 75.15 | 75.60 | 75.60 | 396800 |
| 13 Dec 2018 | 75.25 | 75.60 | 75.25 | 75.60 | 75.25 | 228800 |
| 12 Dec 2018 | 75.30 | 75.75 | 75.25 | 75.25 | 75.30 | 505600 |
| 11 Dec 2018 | 75.15 | 75.50 | 75.05 | 75.30 | 75.15 | 544000 |
| 10 Dec 2018 | 75.15 | 75.45 | 75.10 | 75.15 | 75.00 | 33600 |