A and M Jumbo Bags Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
13 Dec 2019	12.55	12.60	11.75	12.20	12.05	80000
10 Dec 2019	11.70	12.45	11.70	12.05	12.30	144000
09 Dec 2019	11.85	12.50	11.85	12.30	12.45	40000
06 Dec 2019	12.45	12.45	12.45	12.45	13.10	8000
05 Dec 2019	13.10	13.10	13.10	13.10	12.55	8000
03 Dec 2019	12.10	13.00	12.10	12.55	12.70	32000
29 Nov 2019	12.25	12.70	12.25	12.70	12.85	272000
28 Nov 2019	12.70	13.25	12.50	12.85	13.10	40000
25 Nov 2019	12.90	13.10	12.90	13.10	13.55	24000
22 Nov 2019	13.55	13.55	13.55	13.55	14.15	8000
21 Nov 2019	14.15	14.15	14.15	14.15	14.00	8000
20 Nov 2019	14.05	14.05	14.00	14.00	14.05	16000
18 Nov 2019	14.70	14.70	14.00	14.05	14.20	56000
15 Nov 2019	13.85	14.20	13.00	14.20	13.55	336000
13 Nov 2019	13.55	13.55	13.55	13.55	13.40	8000
08 Nov 2019	13.40	13.40	12.90	13.40	12.80	64000
07 Nov 2019	12.75	12.80	12.75	12.80	12.20	48000
06 Nov 2019	12.20	12.20	12.20	12.20	11.65	64000
05 Nov 2019	11.65	11.65	11.40	11.65	11.10	104000
04 Nov 2019	11.10	11.10	11.10	11.10	10.60	32000
01 Nov 2019	10.60	10.60	10.60	10.60	10.10	8000
31 Oct 2019	10.10	10.10	10.10	10.10	9.65	8000
30 Oct 2019	9.65	9.65	9.65	9.65	9.20	8000
29 Oct 2019	9.20	9.20	9.20	9.20	8.80	8000
25 Oct 2019	8.20	8.40	8.20	8.40	8.00	16000
22 Oct 2019	8.00	8.00	7.95	8.00	8.20	88000
18 Oct 2019	8.50	8.50	8.20	8.20	8.60	200000
17 Oct 2019	8.40	8.60	8.40	8.60	8.20	16000
03 Oct 2019	8.20	8.20	8.20	8.20	8.40	8000
19 Sep 2019	8.40	8.40	8.40	8.40	8.40	8000
16 Sep 2019	7.80	8.40	7.80	8.40	8.20	16000
12 Sep 2019	8.20	8.20	8.20	8.20	8.60	8000
11 Sep 2019	8.60	8.60	8.60	8.60	9.05	8000
09 Sep 2019	9.05	9.05	9.05	9.05	8.85	8000
06 Sep 2019	8.85	8.85	8.85	8.85	8.55	8000
05 Sep 2019	8.45	8.55	8.40	8.55	8.15	48000
03 Sep 2019	8.15	8.20	8.15	8.15	7.85	40000
27 Aug 2019	7.85	7.85	7.85	7.85	8.25	16000
26 Aug 2019	8.25	8.25	8.25	8.25	8.65	56000
23 Aug 2019	9.10	9.10	8.65	8.65	9.10	40000
22 Aug 2019	9.10	9.80	9.10	9.10	9.55	136000
21 Aug 2019	9.55	9.55	9.55	9.55	10.05	8000
20 Aug 2019	10.90	10.90	10.05	10.05	10.55	24000
16 Aug 2019	10.55	10.55	10.55	10.55	10.95	8000
14 Aug 2019	10.25	11.00	10.20	10.95	10.70	48000
09 Aug 2019	10.70	10.70	10.70	10.70	10.30	8000
08 Aug 2019	10.30	10.30	10.30	10.30	10.80	8000
07 Aug 2019	10.80	10.80	10.80	10.80	11.35	8000
05 Aug 2019	11.60	11.60	11.35	11.35	11.90	16000
31 Jul 2019	11.60	12.20	11.60	11.90	12.20	16000
26 Jul 2019	12.20	12.20	12.20	12.20	12.80	8000
22 Jul 2019	12.80	12.80	12.80	12.80	13.45	16000
17 Jul 2019	13.45	13.45	13.45	13.45	13.05	8000
15 Jul 2019	12.40	13.50	12.35	13.05	12.95	80000
12 Jul 2019	12.95	13.10	12.95	12.95	13.60	48000
11 Jul 2019	12.80	14.10	12.80	13.60	13.45	48000
09 Jul 2019	13.70	13.70	13.00	13.45	13.15	24000
08 Jul 2019	12.60	13.70	12.55	13.15	13.20	40000
05 Jul 2019	13.20	13.20	13.20	13.20	12.60	16000
04 Jul 2019	12.60	12.60	12.60	12.60	12.00	40000
03 Jul 2019	12.30	12.30	11.75	12.00	11.80	32000
02 Jul 2019	11.80	11.80	11.80	11.80	11.25	8000
01 Jul 2019	11.25	11.25	11.25	11.25	43.00	8000
24 Jun 2019	44.00	44.00	43.00	43.00	42.30	4000
21 Jun 2019	42.30	42.30	42.30	42.30	44.50	2000
20 Jun 2019	46.25	46.25	42.60	44.50	44.80	8000
19 Jun 2019	44.80	44.80	44.80	44.80	44.80	2000
18 Jun 2019	44.50	44.80	44.50	44.80	46.80	4000
17 Jun 2019	44.00	46.80	44.00	46.80	45.00	4000
07 Jun 2019	47.70	47.70	44.60	45.00	45.90	54000
29 May 2019	43.70	46.80	43.70	45.90	46.00	6000
24 May 2019	46.00	46.00	46.00	46.00	47.45	2000
23 May 2019	47.45	47.45	47.45	47.45	49.90	2000
22 May 2019	49.90	49.90	49.90	49.90	48.60	2000
16 May 2019	48.60	48.60	48.60	48.60	47.60	2000
15 May 2019	49.00	49.00	45.60	47.60	46.70	18000
13 May 2019	46.70	46.70	46.70	46.70	45.70	2000
07 May 2019	45.60	45.70	45.60	45.70	48.00	4000
03 May 2019	48.00	48.00	48.00	48.00	50.00	2000
30 Apr 2019	50.00	50.00	50.00	50.00	50.00	4000
26 Apr 2019	50.00	50.00	50.00	50.00	49.60	2000
25 Apr 2019	49.60	49.60	49.60	49.60	48.00	2000
23 Apr 2019	47.00	48.00	47.00	48.00	46.80	4000
22 Apr 2019	46.50	46.80	46.50	46.80	46.10	14000
08 Apr 2019	46.90	46.90	46.10	46.10	47.70	6000
05 Apr 2019	48.00	48.00	47.70	47.70	53.00	14000
04 Apr 2019	51.45	53.00	51.45	53.00	52.00	4000
03 Apr 2019	51.95	52.00	51.95	52.00	53.60	4000
02 Apr 2019	64.10	64.10	53.60	53.60	59.55	16000
01 Apr 2019	61.80	61.80	53.10	59.55	57.20	10000
29 Mar 2019	54.55	58.60	54.55	57.20	54.55	6000
28 Mar 2019	54.55	59.30	54.55	54.55	60.60	22000
26 Mar 2019	60.60	60.60	60.60	60.60	51.80	2000
25 Mar 2019	51.80	51.80	51.80	51.80	48.15	4000
22 Mar 2019	52.80	52.80	45.20	48.15	48.30	24000
20 Mar 2019	48.30	48.30	48.30	48.30	42.40	4000
19 Mar 2019	42.40	42.40	42.40	42.40	49.00	2000
18 Mar 2019	43.10	49.00	42.20	49.00	44.00	10000
15 Mar 2019	44.00	44.00	44.00	44.00	44.00	2000
12 Mar 2019	53.75	53.75	40.20	44.00	46.00	20000
11 Mar 2019	43.70	50.70	43.70	46.00	46.00	16000
07 Mar 2019	46.00	46.00	46.00	46.00	47.25	2000
06 Mar 2019	58.95	58.95	46.05	47.25	55.00	16000
21 Feb 2019	59.30	59.30	45.30	55.00	54.20	12000
19 Feb 2019	50.10	58.80	50.10	54.20	55.30	26000
13 Feb 2019	59.65	59.65	47.90	55.30	59.70	30000
05 Feb 2019	60.00	60.00	53.40	59.70	65.60	16000
04 Feb 2019	58.40	68.30	58.40	65.60	71.40	12000
01 Feb 2019	58.90	71.45	54.75	71.40	62.40	12000
31 Jan 2019	59.70	65.10	59.70	62.40	55.90	4000
18 Jan 2019	50.10	56.40	50.10	55.90	56.50	24000
17 Jan 2019	56.50	57.05	56.00	56.50	56.00	6000
10 Jan 2019	60.00	60.00	56.00	56.00	59.00	4000
09 Jan 2019	56.10	61.90	56.10	59.00	62.70	4000
07 Jan 2019	59.00	64.90	58.05	62.70	59.00	14000
04 Jan 2019	59.00	59.00	59.00	59.00	51.25	2000
31 Dec 2018	50.95	50.95	50.95	50.95	47.55	4000
28 Dec 2018	43.00	51.80	43.00	47.55	44.00	18000
19 Dec 2018	44.00	44.00	44.00	44.00	45.00	2000
10 Dec 2018	45.00	45.00	45.00	45.00	44.75	2000
07 Dec 2018	49.50	54.90	44.55	44.75	55.40	10000
04 Dec 2018	50.50	55.40	50.50	55.40	55.70	4000
27 Nov 2018	55.70	55.70	55.70	55.70	55.80	2000
20 Nov 2018	55.00	55.80	55.00	55.80	57.00	8000
07 Nov 2018	57.00	57.00	57.00	57.00	57.00	2000
01 Nov 2018	57.00	57.00	57.00	57.00	57.00	2000
31 Oct 2018	57.00	57.00	57.00	57.00	57.00	2000
30 Oct 2018	57.00	57.00	57.00	57.00	57.00	2000
29 Oct 2018	57.90	57.90	57.00	57.00	59.95	8000
24 Oct 2018	54.40	59.95	54.40	59.95	60.00	8000
23 Oct 2018	60.00	60.00	60.00	60.00	52.30	4000
22 Oct 2018	57.00	57.00	52.30	52.30	57.85	4000
19 Oct 2018	53.00	64.00	53.00	57.85	59.50	18000
17 Oct 2018	60.00	60.00	54.75	59.50	62.00	6000
16 Oct 2018	58.60	63.90	56.60	62.00	64.00	12000
15 Oct 2018	64.00	64.00	64.00	64.00	63.90	2000
12 Oct 2018	64.35	64.35	58.65	63.90	64.00	16000
11 Oct 2018	64.80	64.80	64.00	64.00	64.60	6000
10 Oct 2018	64.90	64.90	64.60	64.60	65.50	8000
09 Oct 2018	57.60	70.00	57.60	65.50	72.00	18000
27 Sep 2018	72.00	72.00	72.00	72.00	62.30	2000
25 Sep 2018	62.30	62.30	62.30	62.30	62.35	4000
24 Sep 2018	62.50	62.50	62.05	62.35	61.70	6000
21 Sep 2018	68.30	68.30	61.60	61.70	68.50	8000
14 Sep 2018	68.50	68.50	68.50	68.50	68.50	2000
29 Aug 2018	59.40	72.00	59.40	68.50	66.00	10000
28 Aug 2018	66.00	66.00	59.70	66.00	66.70	14000
20 Aug 2018	66.70	66.70	66.70	66.70	65.00	6000
14 Aug 2018	73.50	73.50	63.80	65.00	62.50	10000
13 Aug 2018	61.00	64.00	61.00	62.50	67.90	4000
08 Aug 2018	67.90	67.90	67.90	67.90	65.95	6000
06 Aug 2018	65.00	66.00	65.00	65.95	66.10	6000
03 Aug 2018	66.10	66.10	66.10	66.10	69.90	2000
01 Aug 2018	65.00	69.90	65.00	69.90	73.90	6000
19 Jul 2018	67.00	73.90	67.00	73.90	73.90	10000
16 Jul 2018	73.90	73.90	73.90	73.90	74.50	2000
05 Jul 2018	74.50	74.50	74.50	74.50	74.00	2000
03 Jul 2018	74.00	74.00	74.00	74.00	75.00	2000
29 Jun 2018	75.00	75.00	75.00	75.00	81.00	2000
28 Jun 2018	81.00	81.00	81.00	81.00	83.00	6000
26 Jun 2018	83.00	83.00	83.00	83.00	84.70	8000
18 Jun 2018	78.00	84.70	78.00	84.70	85.40	4000
13 Jun 2018	85.40	85.40	85.40	85.40	82.00	2000
08 Jun 2018	82.00	82.00	82.00	82.00	84.00	2000
07 Jun 2018	84.00	84.00	84.00	84.00	82.05	2000
06 Jun 2018	84.80	84.80	82.05	82.05	78.00	4000
05 Jun 2018	78.00	78.00	78.00	78.00	84.90	2000
01 Jun 2018	82.00	84.90	82.00	84.90	87.45	4000
23 May 2018	82.00	87.80	82.00	87.45	89.50	10000
22 May 2018	88.20	89.50	85.00	89.50	86.75	22000
21 May 2018	88.00	88.00	85.00	86.75	87.80	18000
18 May 2018	88.50	88.50	85.00	87.80	88.20	10000
17 May 2018	88.20	88.20	88.20	88.20	90.00	4000
14 May 2018	90.00	90.00	90.00	90.00	82.00	4000
11 May 2018	89.90	90.00	82.00	82.00	87.75	8000
10 May 2018	85.00	87.75	85.00	87.75	90.90	14000
09 May 2018	91.50	91.50	90.90	90.90	90.00	14000
08 May 2018	85.00	90.00	85.00	90.00	89.75	10000
02 May 2018	89.75	89.75	89.75	89.75	89.75	8000
30 Apr 2018	90.00	90.00	89.75	89.75	90.00	14000
27 Apr 2018	90.00	90.00	90.00	90.00	93.90	2000
26 Apr 2018	90.10	93.90	89.50	93.90	92.00	14000
25 Apr 2018	89.55	92.40	83.50	92.00	89.50	36000
24 Apr 2018	89.70	89.70	89.50	89.50	89.00	14000
23 Apr 2018	90.00	90.00	89.00	89.00	89.90	12000
20 Apr 2018	94.00	94.00	89.90	89.90	90.00	6000
19 Apr 2018	88.00	94.40	88.00	90.00	84.55	18000
17 Apr 2018	96.00	96.00	83.00	84.55	83.70	28000
16 Apr 2018	75.20	87.40	75.20	83.70	74.05	50000
13 Apr 2018	72.00	76.00	72.00	74.05	71.85	66000
12 Apr 2018	71.95	71.95	71.80	71.85	70.15	14000
11 Apr 2018	68.85	72.00	68.85	70.15	67.80	36000
10 Apr 2018	67.80	68.80	67.80	67.80	67.55	42000
09 Apr 2018	67.50	67.55	67.50	67.55	67.00	6000
06 Apr 2018	68.85	68.85	67.00	67.00	65.60	6000
05 Apr 2018	65.05	67.00	65.05	65.60	65.00	16000
04 Apr 2018	65.00	65.00	65.00	65.00	65.60	2000
03 Apr 2018	65.60	65.60	65.60	65.60	65.55	8000
27 Mar 2018	65.55	65.55	65.50	65.55	65.50	14000
26 Mar 2018	65.50	65.50	65.50	65.50	65.50	2000
23 Mar 2018	65.50	65.50	65.50	65.50	62.95	16000
21 Mar 2018	61.50	66.00	61.20	62.95	65.50	36000
20 Mar 2018	65.50	65.50	65.50	65.50	65.25	4000
19 Mar 2018	65.60	65.60	65.10	65.25	66.00	14000
16 Mar 2018	68.95	68.95	65.50	66.00	65.50	36000
15 Mar 2018	59.00	66.00	59.00	65.50	65.55	18000
14 Mar 2018	68.70	69.00	65.50	65.55	65.55	26000
13 Mar 2018	66.00	66.00	65.50	65.55	60.75	26000
12 Mar 2018	61.00	65.00	60.75	60.75	66.00	6000
07 Mar 2018	62.50	66.00	62.10	66.00	66.60	8000
01 Mar 2018	65.00	66.60	65.00	66.60	65.50	12000
27 Feb 2018	65.00	65.50	62.55	65.50	65.05	20000
26 Feb 2018	65.05	65.05	65.05	65.05	65.05	2000
22 Feb 2018	65.00	65.25	65.00	65.05	65.05	18000
21 Feb 2018	65.00	65.10	62.00	65.05	65.05	16000
20 Feb 2018	65.05	65.05	65.05	65.05	65.00	6000
19 Feb 2018	65.00	65.05	64.95	65.00	65.00	26000
16 Feb 2018	66.80	66.80	65.00	65.00	67.10	40000
15 Feb 2018	67.70	68.00	67.00	67.10	67.90	42000
14 Feb 2018	67.00	69.00	66.90	67.90	66.55	94000