Filtra Consultants and Engineers Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 12.56 | 12.56 | 12.56 | 12.56 | 13.22 | 9000 |
| 15 Jan 2020 | 13.22 | 13.22 | 13.22 | 13.22 | 13.91 | 9000 |
| 07 Jan 2020 | 14.20 | 14.30 | 13.40 | 13.91 | 13.00 | 90000 |
| 06 Jan 2020 | 12.50 | 13.00 | 12.50 | 13.00 | 12.21 | 18000 |
| 03 Jan 2020 | 12.21 | 12.21 | 11.26 | 12.21 | 11.10 | 45000 |
| 02 Jan 2020 | 11.12 | 11.12 | 9.25 | 11.10 | 9.28 | 81000 |
| 01 Jan 2020 | 9.28 | 9.28 | 9.28 | 9.28 | 7.74 | 9000 |
| 22 Oct 2019 | 7.74 | 7.74 | 7.74 | 7.74 | 7.04 | 9000 |
| 15 Oct 2019 | 7.04 | 7.04 | 7.04 | 7.04 | 7.65 | 9000 |
| 13 Aug 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 9000 |
| 01 Aug 2019 | 7.56 | 7.56 | 7.56 | 7.56 | 7.95 | 18000 |
| 31 Jul 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 8.83 | 18000 |
| 30 Jul 2019 | 8.95 | 8.95 | 8.83 | 8.83 | 9.81 | 54000 |
| 29 Jul 2019 | 11.99 | 11.99 | 9.81 | 9.81 | 10.90 | 18000 |
| 27 Jun 2019 | 11.85 | 11.85 | 10.90 | 10.90 | 10.90 | 18000 |
| 25 Jun 2019 | 10.95 | 10.95 | 10.80 | 10.90 | 13.50 | 45000 |
| 19 Jun 2019 | 13.00 | 13.50 | 13.00 | 13.50 | 15.50 | 18000 |
| 14 Jun 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.80 | 9000 |
| 13 Jun 2019 | 14.70 | 15.80 | 14.70 | 15.80 | 14.80 | 18000 |
| 10 Jun 2019 | 13.05 | 14.80 | 13.05 | 14.80 | 15.36 | 36000 |
| 22 May 2019 | 15.36 | 15.36 | 15.36 | 15.36 | 12.80 | 9000 |
| 14 May 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | 9000 |
| 13 May 2019 | 12.00 | 12.50 | 12.00 | 12.50 | 15.00 | 18000 |
| 24 Apr 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 17.70 | 9000 |
| 23 Apr 2019 | 17.60 | 17.70 | 17.60 | 17.70 | 17.10 | 27000 |
| 04 Apr 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 16.90 | 9000 |
| 28 Mar 2019 | 14.50 | 16.90 | 14.50 | 16.90 | 16.00 | 18000 |
| 27 Mar 2019 | 15.30 | 16.70 | 15.20 | 16.00 | 16.10 | 36000 |
| 25 Mar 2019 | 16.00 | 17.15 | 15.60 | 16.10 | 17.25 | 135000 |
| 22 Mar 2019 | 19.90 | 19.90 | 15.60 | 17.25 | 17.35 | 144000 |
| 19 Mar 2019 | 15.20 | 17.35 | 15.20 | 17.35 | 17.35 | 18000 |
| 18 Mar 2019 | 16.40 | 17.40 | 14.70 | 17.35 | 15.95 | 108000 |
| 15 Mar 2019 | 15.90 | 17.60 | 15.80 | 15.95 | 17.50 | 135000 |
| 14 Mar 2019 | 16.20 | 17.50 | 16.10 | 17.50 | 17.15 | 144000 |
| 13 Mar 2019 | 14.80 | 17.60 | 14.70 | 17.15 | 17.10 | 144000 |
| 12 Mar 2019 | 16.95 | 17.10 | 16.95 | 17.10 | 18.45 | 18000 |
| 07 Mar 2019 | 18.70 | 18.70 | 16.10 | 18.45 | 17.60 | 90000 |
| 06 Mar 2019 | 16.10 | 17.60 | 16.10 | 17.60 | 17.70 | 81000 |
| 05 Mar 2019 | 15.90 | 17.80 | 15.90 | 17.70 | 18.55 | 117000 |
| 01 Mar 2019 | 18.80 | 18.80 | 18.00 | 18.55 | 17.00 | 27000 |
| 28 Feb 2019 | 14.15 | 17.75 | 14.10 | 17.00 | 16.60 | 99000 |
| 20 Feb 2019 | 16.35 | 17.50 | 15.90 | 16.60 | 17.95 | 126000 |
| 19 Feb 2019 | 16.20 | 18.90 | 16.10 | 17.95 | 18.30 | 81000 |
| 13 Feb 2019 | 15.20 | 18.30 | 15.10 | 18.30 | 16.00 | 45000 |
| 08 Feb 2019 | 15.20 | 18.50 | 15.20 | 16.00 | 17.60 | 117000 |
| 06 Feb 2019 | 16.20 | 18.80 | 16.20 | 17.60 | 18.50 | 81000 |
| 04 Feb 2019 | 16.25 | 18.90 | 16.25 | 18.50 | 17.80 | 90000 |
| 30 Jan 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 17.20 | 9000 |
| 22 Jan 2019 | 15.40 | 17.20 | 15.40 | 17.20 | 16.70 | 18000 |
| 18 Jan 2019 | 15.00 | 16.70 | 14.90 | 16.70 | 16.00 | 36000 |
| 09 Jan 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.95 | 9000 |
| 08 Jan 2019 | 14.40 | 16.95 | 14.30 | 16.95 | 15.50 | 90000 |
| 03 Jan 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.35 | 9000 |
| 02 Jan 2019 | 15.75 | 17.05 | 15.75 | 16.35 | 15.75 | 54000 |
| 28 Dec 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 9000 |
| 27 Dec 2018 | 15.80 | 15.80 | 15.70 | 15.75 | 17.50 | 18000 |
| 17 Dec 2018 | 15.80 | 17.50 | 15.70 | 17.50 | 17.65 | 54000 |
| 13 Dec 2018 | 17.65 | 17.65 | 17.65 | 17.65 | 16.05 | 9000 |
| 04 Dec 2018 | 16.25 | 16.25 | 16.05 | 16.05 | 18.00 | 18000 |
| 30 Nov 2018 | 16.30 | 18.00 | 16.30 | 18.00 | 17.05 | 36000 |
| 29 Nov 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 18.45 | 9000 |
| 27 Nov 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 9000 |
| 26 Nov 2018 | 18.30 | 18.40 | 18.30 | 18.40 | 18.80 | 18000 |
| 15 Nov 2018 | 19.60 | 19.60 | 18.80 | 18.80 | 17.15 | 18000 |
| 05 Nov 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 17.20 | 9000 |
| 01 Nov 2018 | 15.40 | 17.80 | 15.40 | 17.20 | 16.50 | 45000 |
| 24 Oct 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 17.30 | 9000 |
| 23 Oct 2018 | 15.30 | 17.30 | 15.30 | 17.30 | 16.30 | 90000 |
| 15 Oct 2018 | 14.30 | 16.30 | 14.30 | 16.30 | 15.05 | 63000 |
| 11 Oct 2018 | 14.50 | 15.05 | 14.50 | 15.05 | 18.10 | 18000 |
| 05 Oct 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 24.95 | 9000 |
| 01 Oct 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 25.00 | 7500 |
| 27 Sep 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7500 |
| 25 Sep 2018 | 25.50 | 25.50 | 25.00 | 25.00 | 25.40 | 15000 |
| 24 Sep 2018 | 23.45 | 25.40 | 22.20 | 25.40 | 23.45 | 67500 |
| 19 Sep 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 26.45 | 7500 |
| 18 Sep 2018 | 25.95 | 26.45 | 25.95 | 26.45 | 25.95 | 15000 |
| 17 Sep 2018 | 26.00 | 26.00 | 21.50 | 25.95 | 26.80 | 82500 |
| 14 Sep 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 25.55 | 7500 |
| 12 Sep 2018 | 22.80 | 26.50 | 22.70 | 25.55 | 25.60 | 52500 |
| 11 Sep 2018 | 25.00 | 25.80 | 25.00 | 25.60 | 24.95 | 52500 |
| 07 Sep 2018 | 24.90 | 25.00 | 24.90 | 24.95 | 21.00 | 22500 |
| 06 Sep 2018 | 18.50 | 21.50 | 18.40 | 21.00 | 21.30 | 67500 |
| 31 Aug 2018 | 21.40 | 21.40 | 21.20 | 21.30 | 24.40 | 15000 |
| 30 Aug 2018 | 24.30 | 24.50 | 24.30 | 24.40 | 23.00 | 30000 |
| 28 Aug 2018 | 20.20 | 23.10 | 20.20 | 23.00 | 21.30 | 52500 |
| 24 Aug 2018 | 21.00 | 22.50 | 21.00 | 21.30 | 21.70 | 67500 |
| 23 Aug 2018 | 20.00 | 21.70 | 18.80 | 21.70 | 21.50 | 45000 |
| 21 Aug 2018 | 21.30 | 21.50 | 21.30 | 21.50 | 20.00 | 22500 |
| 20 Aug 2018 | 21.00 | 21.00 | 20.00 | 20.00 | 19.50 | 15000 |
| 17 Aug 2018 | 19.60 | 19.60 | 19.50 | 19.50 | 21.70 | 30000 |
| 16 Aug 2018 | 21.90 | 21.90 | 21.70 | 21.70 | 22.00 | 15000 |
| 13 Aug 2018 | 22.20 | 22.20 | 22.00 | 22.00 | 21.20 | 30000 |
| 08 Aug 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 21.50 | 7500 |
| 02 Aug 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 21.30 | 7500 |
| 31 Jul 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 20.80 | 7500 |
| 30 Jul 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | 7500 |
| 27 Jul 2018 | 20.20 | 20.20 | 20.10 | 20.15 | 18.90 | 15000 |
| 24 Jul 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 20.40 | 15000 |
| 23 Jul 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 19.90 | 7500 |
| 20 Jul 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 19.45 | 7500 |
| 16 Jul 2018 | 15.80 | 20.00 | 15.80 | 19.45 | 19.70 | 90000 |
| 12 Jul 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 21.60 | 7500 |
| 11 Jul 2018 | 19.60 | 21.70 | 19.60 | 21.60 | 22.60 | 67500 |
| 05 Jul 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 21.80 | 7500 |
| 28 Jun 2018 | 18.00 | 21.80 | 18.00 | 21.80 | 22.50 | 15000 |
| 27 Jun 2018 | 19.80 | 22.60 | 19.80 | 22.50 | 22.70 | 75000 |
| 26 Jun 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 23.80 | 7500 |
| 20 Jun 2018 | 20.20 | 23.80 | 20.20 | 23.80 | 24.10 | 30000 |
| 19 Jun 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 24.60 | 7500 |
| 11 Jun 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | 7500 |
| 04 Jun 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 25.00 | 7500 |
| 30 May 2018 | 23.90 | 26.30 | 23.90 | 25.00 | 22.00 | 60000 |
| 29 May 2018 | 22.40 | 22.40 | 19.65 | 22.00 | 20.30 | 67500 |
| 23 May 2018 | 19.30 | 20.30 | 19.30 | 20.30 | 20.70 | 30000 |
| 22 May 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 20.25 | 7500 |
| 21 May 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 7500 |
| 18 May 2018 | 19.80 | 23.45 | 19.80 | 20.05 | 23.40 | 67500 |
| 17 May 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 21.10 | 7500 |
| 14 May 2018 | 22.00 | 22.00 | 19.30 | 21.10 | 22.00 | 37500 |
| 11 May 2018 | 20.00 | 22.00 | 20.00 | 22.00 | 23.40 | 30000 |
| 09 May 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 23.80 | 7500 |
| 08 May 2018 | 23.85 | 23.85 | 23.75 | 23.80 | 23.95 | 15000 |
| 07 May 2018 | 20.00 | 23.95 | 20.00 | 23.95 | 23.30 | 75000 |
| 04 May 2018 | 20.10 | 23.40 | 20.10 | 23.30 | 22.75 | 22500 |
| 02 May 2018 | 19.70 | 22.75 | 19.70 | 22.75 | 23.20 | 30000 |
| 25 Apr 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 23.60 | 7500 |
| 23 Apr 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 24.30 | 7500 |
| 20 Apr 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 24.70 | 7500 |
| 19 Apr 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | 7500 |
| 18 Apr 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | 7500 |
| 17 Apr 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 23.20 | 7500 |
| 13 Apr 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 22.25 | 7500 |
| 12 Apr 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 21.80 | 7500 |
| 11 Apr 2018 | 20.10 | 21.80 | 20.10 | 21.80 | 22.20 | 30000 |
| 10 Apr 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 22.70 | 7500 |
| 09 Apr 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 22.60 | 7500 |
| 05 Apr 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 7500 |
| 04 Apr 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | 7500 |
| 02 Apr 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 22.10 | 7500 |
| 27 Mar 2018 | 25.70 | 25.80 | 21.60 | 22.10 | 23.45 | 52500 |
| 26 Mar 2018 | 21.60 | 23.95 | 21.55 | 23.45 | 23.00 | 60000 |
| 23 Mar 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.50 | 7500 |
| 20 Mar 2018 | 26.70 | 26.70 | 24.50 | 24.50 | 23.80 | 30000 |
| 19 Mar 2018 | 22.10 | 23.80 | 22.10 | 23.80 | 26.10 | 30000 |
| 09 Mar 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 28.00 | 7500 |
| 27 Feb 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 24.20 | 7500 |
| 26 Feb 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | 7500 |
| 23 Feb 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | 7500 |
| 22 Feb 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 23.40 | 7500 |
| 21 Feb 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 7500 |
| 20 Feb 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | 7500 |
| 19 Feb 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 7500 |
| 16 Feb 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 23.20 | 7500 |
| 15 Feb 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 7500 |
| 14 Feb 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 23.00 | 7500 |