Aditya Consumer Marketing Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 17000 |
| 30 Jan 2020 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | 5000 |
| 29 Jan 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 21.00 | 25000 |
| 27 Jan 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 20.20 | 25000 |
| 23 Jan 2020 | 22.10 | 22.10 | 20.20 | 20.20 | 22.00 | 40000 |
| 22 Jan 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 22.10 | 30000 |
| 20 Jan 2020 | 22.00 | 22.10 | 22.00 | 22.10 | 21.80 | 40000 |
| 17 Jan 2020 | 21.70 | 21.80 | 21.70 | 21.80 | 18.20 | 2000 |
| 16 Jan 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 22.70 | 2000 |
| 08 Jan 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 5000 |
| 07 Jan 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 15000 |
| 06 Jan 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 5000 |
| 03 Jan 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 10000 |
| 01 Jan 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 15000 |
| 31 Dec 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 15000 |
| 26 Dec 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 26000 |
| 23 Dec 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 24.90 | 2000 |
| 20 Dec 2019 | 21.15 | 24.90 | 21.15 | 24.90 | 21.15 | 51000 |
| 10 Dec 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 25.45 | 1000 |
| 09 Dec 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 22.80 | 1000 |
| 06 Dec 2019 | 19.30 | 22.80 | 19.20 | 22.80 | 21.15 | 4000 |
| 02 Dec 2019 | 21.05 | 21.15 | 21.05 | 21.15 | 23.00 | 50000 |
| 29 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12000 |
| 26 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 22000 |
| 18 Nov 2019 | 20.95 | 23.00 | 20.95 | 23.00 | 23.00 | 10000 |
| 15 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 70000 |
| 08 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1000 |
| 07 Nov 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.30 | 1000 |
| 05 Nov 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 24.50 | 1000 |
| 07 Oct 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 50000 |
| 23 Sep 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 50000 |
| 19 Aug 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1000 |
| 14 Aug 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 23.30 | 1000 |
| 05 Aug 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 24.50 | 4000 |
| 02 Aug 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1000 |
| 31 Jul 2019 | 25.00 | 25.00 | 24.50 | 24.50 | 25.75 | 2000 |
| 29 Jul 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 27.00 | 1000 |
| 26 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.75 | 1000 |
| 25 Jul 2019 | 26.00 | 26.00 | 25.75 | 25.75 | 27.10 | 2000 |
| 24 Jul 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 28.50 | 1000 |
| 15 Jul 2019 | 29.95 | 29.95 | 28.50 | 28.50 | 29.95 | 3000 |
| 10 Jul 2019 | 30.00 | 30.00 | 29.95 | 29.95 | 30.05 | 8000 |
| 04 Jul 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 28.65 | 1000 |
| 03 Jul 2019 | 28.65 | 28.65 | 28.65 | 28.65 | 27.30 | 2000 |
| 28 Jun 2019 | 27.30 | 28.85 | 27.30 | 27.30 | 30.00 | 3000 |
| 27 Jun 2019 | 29.25 | 34.45 | 28.85 | 30.00 | 32.05 | 9000 |
| 26 Jun 2019 | 36.00 | 36.00 | 32.05 | 32.05 | 35.15 | 3000 |
| 25 Jun 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 38.60 | 2000 |
| 24 Jun 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 42.40 | 2000 |
| 20 Jun 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 46.55 | 1000 |
| 19 Jun 2019 | 47.00 | 47.00 | 46.05 | 46.55 | 50.60 | 2000 |
| 29 May 2019 | 50.60 | 50.60 | 50.60 | 50.60 | 46.00 | 3000 |
| 22 May 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 50.00 | 1000 |
| 21 May 2019 | 55.10 | 55.10 | 49.95 | 50.00 | 59.90 | 4000 |
| 20 May 2019 | 60.00 | 60.00 | 59.80 | 59.90 | 65.00 | 2000 |
| 06 May 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 68.10 | 1000 |
| 03 May 2019 | 70.00 | 70.00 | 68.10 | 68.10 | 74.00 | 2000 |
| 02 May 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 71.95 | 2000 |
| 30 Apr 2019 | 70.00 | 71.95 | 70.00 | 71.95 | 72.00 | 3000 |
| 25 Apr 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1000 |
| 24 Apr 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 74.50 | 1000 |
| 22 Apr 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 76.00 | 1000 |
| 18 Apr 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 75.15 | 1000 |
| 16 Apr 2019 | 75.15 | 75.15 | 75.15 | 75.15 | 75.00 | 1000 |
| 15 Apr 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1000 |
| 12 Apr 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6000 |
| 10 Apr 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 78.95 | 1000 |
| 09 Apr 2019 | 78.95 | 78.95 | 78.95 | 78.95 | 75.00 | 1000 |
| 05 Apr 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1000 |
| 04 Apr 2019 | 74.95 | 75.00 | 74.95 | 75.00 | 76.00 | 14000 |
| 03 Apr 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 74.05 | 1000 |
| 02 Apr 2019 | 74.05 | 74.05 | 74.05 | 74.05 | 74.00 | 1000 |
| 29 Mar 2019 | 72.00 | 74.00 | 72.00 | 74.00 | 69.15 | 3000 |
| 27 Mar 2019 | 69.15 | 69.15 | 69.15 | 69.15 | 69.00 | 1000 |
| 26 Mar 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 68.00 | 1000 |
| 25 Mar 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 63.65 | 1000 |
| 18 Mar 2019 | 63.65 | 63.65 | 63.65 | 63.65 | 53.05 | 15000 |
| 13 Mar 2019 | 53.00 | 53.05 | 53.00 | 53.05 | 64.05 | 2000 |
| 12 Mar 2019 | 75.00 | 75.00 | 64.00 | 64.05 | 71.00 | 28000 |
| 07 Mar 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 60.45 | 1000 |
| 05 Mar 2019 | 60.45 | 60.45 | 60.45 | 60.45 | 50.40 | 6000 |
| 01 Mar 2019 | 44.00 | 62.70 | 44.00 | 50.40 | 52.25 | 3000 |
| 28 Feb 2019 | 52.00 | 52.50 | 52.00 | 52.25 | 63.40 | 2000 |
| 27 Feb 2019 | 70.00 | 70.05 | 56.50 | 63.40 | 69.50 | 4000 |
| 25 Feb 2019 | 69.50 | 69.50 | 69.50 | 69.50 | 68.00 | 32000 |
| 22 Feb 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 69.00 | 10000 |
| 20 Feb 2019 | 70.00 | 70.00 | 69.00 | 69.00 | 75.00 | 5000 |
| 14 Feb 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 65.05 | 4000 |
| 11 Feb 2019 | 65.00 | 65.05 | 65.00 | 65.05 | 80.00 | 2000 |
| 08 Feb 2019 | 80.20 | 80.20 | 80.00 | 80.00 | 80.20 | 10000 |
| 07 Feb 2019 | 80.20 | 80.20 | 80.20 | 80.20 | 72.05 | 1000 |
| 06 Feb 2019 | 80.20 | 80.20 | 72.00 | 72.05 | 79.00 | 3000 |
| 05 Feb 2019 | 80.00 | 81.00 | 79.00 | 79.00 | 78.00 | 10000 |
| 01 Feb 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 79.00 | 6000 |
| 31 Jan 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 7000 |
| 28 Jan 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 77.00 | 1000 |
| 25 Jan 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 74.00 | 2000 |
| 18 Jan 2019 | 77.80 | 77.80 | 74.00 | 74.00 | 77.90 | 2000 |
| 17 Jan 2019 | 79.55 | 79.55 | 76.20 | 77.90 | 79.90 | 2000 |
| 14 Jan 2019 | 79.90 | 79.90 | 79.90 | 79.90 | 84.95 | 1000 |
| 11 Jan 2019 | 84.95 | 84.95 | 84.95 | 84.95 | 80.60 | 1000 |
| 10 Jan 2019 | 83.00 | 83.00 | 79.65 | 80.60 | 88.15 | 7000 |
| 09 Jan 2019 | 88.10 | 88.15 | 88.10 | 88.15 | 88.00 | 2000 |
| 08 Jan 2019 | 93.00 | 93.05 | 88.00 | 88.00 | 96.50 | 5000 |
| 07 Jan 2019 | 88.00 | 102.00 | 86.00 | 96.50 | 85.50 | 7000 |
| 04 Jan 2019 | 85.05 | 88.15 | 83.00 | 85.50 | 87.00 | 5000 |
| 03 Jan 2019 | 80.00 | 88.00 | 80.00 | 87.00 | 75.00 | 4000 |
| 02 Jan 2019 | 80.00 | 80.05 | 75.00 | 75.00 | 68.55 | 3000 |
| 31 Dec 2018 | 68.50 | 68.65 | 68.10 | 68.55 | 68.05 | 51000 |
| 28 Dec 2018 | 85.00 | 85.10 | 68.00 | 68.05 | 84.50 | 8000 |
| 27 Dec 2018 | 85.00 | 85.50 | 84.50 | 84.50 | 85.00 | 50000 |
| 26 Dec 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 79.95 | 10000 |
| 21 Dec 2018 | 82.40 | 82.40 | 79.95 | 79.95 | 87.00 | 2000 |
| 20 Dec 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 103.00 | 1000 |
| 19 Nov 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.50 | 1000 |
| 06 Nov 2018 | 103.50 | 103.50 | 103.50 | 103.50 | 105.00 | 1000 |
| 05 Nov 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2000 |
| 02 Nov 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.60 | 2000 |
| 31 Oct 2018 | 105.50 | 105.60 | 105.50 | 105.60 | 105.00 | 10000 |
| 26 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1000 |
| 25 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1000 |
| 24 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 100.10 | 1000 |
| 19 Oct 2018 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1000 |
| 17 Oct 2018 | 100.10 | 100.10 | 100.10 | 100.10 | 100.25 | 2000 |
| 05 Oct 2018 | 105.50 | 105.50 | 100.25 | 100.25 | 110.50 | 2000 |
| 04 Oct 2018 | 110.50 | 110.50 | 110.50 | 110.50 | 108.60 | 1000 |
| 03 Oct 2018 | 121.00 | 121.00 | 101.00 | 108.60 | 125.50 | 8000 |
| 27 Sep 2018 | 125.50 | 125.50 | 125.50 | 125.50 | 116.00 | 1000 |
| 19 Sep 2018 | 138.05 | 138.05 | 116.00 | 116.00 | 115.05 | 26000 |
| 18 Sep 2018 | 115.00 | 115.05 | 115.00 | 115.05 | 140.00 | 2000 |
| 17 Sep 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 144.00 | 1000 |
| 14 Sep 2018 | 144.00 | 144.00 | 144.00 | 144.00 | 142.00 | 2000 |
| 12 Sep 2018 | 139.00 | 142.00 | 139.00 | 142.00 | 141.45 | 3000 |
| 11 Sep 2018 | 141.50 | 141.60 | 141.45 | 141.45 | 142.05 | 4000 |
| 10 Sep 2018 | 142.00 | 142.05 | 142.00 | 142.05 | 141.80 | 2000 |
| 07 Sep 2018 | 147.50 | 148.45 | 141.60 | 141.80 | 148.00 | 13000 |
| 06 Sep 2018 | 146.00 | 148.00 | 146.00 | 148.00 | 145.95 | 4000 |
| 05 Sep 2018 | 146.00 | 146.00 | 145.90 | 145.95 | 145.85 | 3000 |
| 04 Sep 2018 | 161.60 | 161.65 | 145.00 | 145.85 | 161.55 | 22000 |
| 03 Sep 2018 | 163.00 | 163.15 | 161.55 | 161.55 | 169.05 | 6000 |
| 31 Aug 2018 | 165.00 | 169.05 | 165.00 | 169.05 | 180.00 | 4000 |
| 30 Aug 2018 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 40000 |
| 29 Aug 2018 | 176.00 | 180.00 | 167.70 | 180.00 | 177.25 | 38000 |
| 28 Aug 2018 | 175.00 | 178.00 | 175.00 | 177.25 | 178.00 | 80000 |
| 27 Aug 2018 | 157.10 | 178.00 | 157.10 | 178.00 | 168.40 | 38000 |
| 23 Aug 2018 | 170.00 | 170.00 | 157.00 | 168.40 | 170.55 | 20000 |
| 21 Aug 2018 | 169.50 | 171.00 | 169.50 | 170.55 | 166.50 | 41000 |
| 20 Aug 2018 | 166.50 | 166.50 | 166.50 | 166.50 | 166.00 | 11000 |
| 16 Aug 2018 | 166.00 | 166.00 | 166.00 | 166.00 | 168.80 | 30000 |
| 14 Aug 2018 | 154.40 | 182.00 | 132.00 | 168.80 | 165.00 | 46000 |
| 13 Aug 2018 | 166.50 | 166.50 | 165.00 | 165.00 | 162.50 | 35000 |
| 10 Aug 2018 | 162.05 | 162.50 | 162.05 | 162.50 | 175.00 | 2000 |
| 09 Aug 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 175.20 | 22000 |
| 08 Aug 2018 | 180.00 | 180.00 | 175.00 | 175.20 | 185.05 | 65000 |
| 06 Aug 2018 | 185.00 | 185.05 | 185.00 | 185.05 | 175.00 | 2000 |
| 02 Aug 2018 | 180.00 | 180.05 | 175.00 | 175.00 | 180.05 | 24000 |
| 30 Jul 2018 | 180.00 | 180.05 | 180.00 | 180.05 | 179.05 | 2000 |
| 26 Jul 2018 | 157.00 | 179.05 | 157.00 | 179.05 | 174.00 | 4000 |
| 25 Jul 2018 | 174.00 | 174.00 | 174.00 | 174.00 | 164.55 | 28000 |
| 24 Jul 2018 | 156.00 | 164.55 | 156.00 | 164.55 | 164.05 | 46000 |
| 23 Jul 2018 | 164.00 | 164.05 | 164.00 | 164.05 | 154.05 | 2000 |
| 20 Jul 2018 | 150.00 | 154.05 | 149.90 | 154.05 | 160.05 | 48000 |
| 19 Jul 2018 | 160.00 | 160.05 | 160.00 | 160.05 | 146.70 | 2000 |
| 17 Jul 2018 | 147.55 | 147.55 | 146.70 | 146.70 | 163.00 | 6000 |
| 16 Jul 2018 | 152.00 | 170.20 | 143.90 | 163.00 | 159.85 | 23000 |
| 12 Jul 2018 | 159.75 | 159.85 | 159.75 | 159.85 | 151.80 | 3000 |
| 11 Jul 2018 | 151.90 | 151.90 | 151.80 | 151.80 | 149.00 | 3000 |
| 09 Jul 2018 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3000 |
| 06 Jul 2018 | 145.00 | 149.00 | 145.00 | 149.00 | 145.00 | 6000 |
| 05 Jul 2018 | 145.00 | 145.00 | 145.00 | 145.00 | 152.85 | 17000 |
| 04 Jul 2018 | 148.00 | 157.10 | 143.05 | 152.85 | 144.25 | 25000 |
| 03 Jul 2018 | 155.00 | 155.00 | 141.30 | 144.25 | 157.00 | 9000 |
| 02 Jul 2018 | 160.00 | 160.00 | 157.00 | 157.00 | 165.40 | 2000 |
| 29 Jun 2018 | 147.00 | 165.40 | 147.00 | 165.40 | 150.40 | 58000 |
| 28 Jun 2018 | 150.90 | 150.90 | 147.00 | 150.40 | 150.00 | 8000 |
| 27 Jun 2018 | 148.00 | 150.00 | 148.00 | 150.00 | 150.30 | 15000 |
| 26 Jun 2018 | 152.50 | 152.50 | 150.00 | 150.30 | 150.00 | 42000 |
| 25 Jun 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 152.50 | 33000 |
| 22 Jun 2018 | 152.00 | 152.50 | 152.00 | 152.50 | 150.00 | 49000 |
| 20 Jun 2018 | 149.00 | 155.00 | 149.00 | 150.00 | 155.00 | 6000 |
| 19 Jun 2018 | 155.00 | 156.00 | 155.00 | 155.00 | 148.70 | 64000 |
| 14 Jun 2018 | 140.00 | 149.00 | 140.00 | 148.70 | 146.95 | 29000 |
| 13 Jun 2018 | 140.00 | 146.95 | 140.00 | 146.95 | 148.85 | 4000 |
| 12 Jun 2018 | 130.00 | 153.95 | 128.00 | 148.85 | 140.00 | 43000 |
| 11 Jun 2018 | 139.00 | 140.00 | 138.95 | 140.00 | 134.00 | 20000 |
| 08 Jun 2018 | 121.10 | 134.00 | 121.10 | 134.00 | 130.85 | 32000 |
| 07 Jun 2018 | 120.00 | 132.00 | 117.00 | 130.85 | 120.95 | 72000 |
| 06 Jun 2018 | 116.15 | 123.00 | 116.15 | 120.95 | 129.05 | 31000 |
| 05 Jun 2018 | 129.00 | 129.05 | 129.00 | 129.05 | 119.00 | 2000 |
| 04 Jun 2018 | 135.00 | 135.10 | 119.00 | 119.00 | 125.00 | 10000 |
| 01 Jun 2018 | 116.00 | 130.15 | 116.00 | 125.00 | 122.30 | 14000 |
| 31 May 2018 | 117.60 | 127.00 | 117.60 | 122.30 | 124.70 | 2000 |
| 25 May 2018 | 117.60 | 127.00 | 117.60 | 124.70 | 117.60 | 14000 |
| 24 May 2018 | 123.00 | 123.00 | 117.60 | 117.60 | 117.60 | 4000 |
| 23 May 2018 | 117.60 | 117.60 | 117.60 | 117.60 | 122.35 | 15000 |
| 22 May 2018 | 181.95 | 181.95 | 122.35 | 122.35 | 152.90 | 14000 |
| 21 May 2018 | 151.75 | 158.00 | 151.75 | 152.90 | 189.65 | 4000 |
| 18 May 2018 | 160.00 | 205.00 | 160.00 | 189.65 | 195.05 | 3000 |
| 17 May 2018 | 195.00 | 195.05 | 195.00 | 195.05 | 192.40 | 2000 |
| 14 May 2018 | 206.00 | 206.00 | 164.05 | 192.40 | 205.00 | 23000 |
| 11 May 2018 | 202.00 | 205.00 | 202.00 | 205.00 | 202.00 | 15000 |
| 10 May 2018 | 202.00 | 202.00 | 202.00 | 202.00 | 199.00 | 12000 |
| 09 May 2018 | 200.20 | 201.95 | 199.00 | 199.00 | 200.15 | 9000 |
| 08 May 2018 | 199.00 | 200.90 | 197.50 | 200.15 | 199.10 | 16000 |
| 07 May 2018 | 200.00 | 200.00 | 197.00 | 199.10 | 197.50 | 8000 |
| 04 May 2018 | 194.00 | 199.00 | 193.95 | 197.50 | 193.55 | 10000 |
| 03 May 2018 | 196.00 | 199.90 | 190.00 | 193.55 | 196.50 | 34000 |
| 02 May 2018 | 201.60 | 201.60 | 196.50 | 196.50 | 196.00 | 6000 |
| 27 Apr 2018 | 195.00 | 196.00 | 195.00 | 196.00 | 194.50 | 8000 |
| 26 Apr 2018 | 195.25 | 201.45 | 156.05 | 194.50 | 194.00 | 26000 |
| 25 Apr 2018 | 194.50 | 195.00 | 194.00 | 194.00 | 194.40 | 8000 |
| 24 Apr 2018 | 203.20 | 203.20 | 180.00 | 194.40 | 203.05 | 28000 |
| 23 Apr 2018 | 203.10 | 203.10 | 200.00 | 203.05 | 203.00 | 12000 |
| 20 Apr 2018 | 207.50 | 207.55 | 203.00 | 203.00 | 203.05 | 16000 |
| 19 Apr 2018 | 203.00 | 203.05 | 203.00 | 203.05 | 199.90 | 4000 |
| 18 Apr 2018 | 199.90 | 199.90 | 199.90 | 199.90 | 199.05 | 4000 |
| 13 Apr 2018 | 199.00 | 199.05 | 199.00 | 199.05 | 192.10 | 24000 |
| 11 Apr 2018 | 166.00 | 192.15 | 166.00 | 192.10 | 166.00 | 24000 |
| 10 Apr 2018 | 155.60 | 175.25 | 127.15 | 166.00 | 155.60 | 18000 |
| 09 Apr 2018 | 155.60 | 155.60 | 155.60 | 155.60 | 194.50 | 38000 |
| 06 Apr 2018 | 194.50 | 194.50 | 194.50 | 194.50 | 194.05 | 12000 |
| 05 Apr 2018 | 178.20 | 197.80 | 178.20 | 194.05 | 198.00 | 72000 |
| 04 Apr 2018 | 193.00 | 198.00 | 193.00 | 198.00 | 194.00 | 44000 |
| 03 Apr 2018 | 180.00 | 194.00 | 180.00 | 194.00 | 193.25 | 60000 |
| 02 Apr 2018 | 193.00 | 193.25 | 193.00 | 193.25 | 178.00 | 12000 |
| 28 Mar 2018 | 148.00 | 178.00 | 148.00 | 178.00 | 163.60 | 92000 |
| 27 Mar 2018 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 2000 |
| 26 Mar 2018 | 154.50 | 170.00 | 147.00 | 163.60 | 163.20 | 186000 |
| 23 Mar 2018 | 144.40 | 168.00 | 144.35 | 163.20 | 160.35 | 144000 |
| 22 Mar 2018 | 153.00 | 163.00 | 144.70 | 160.35 | 160.75 | 142000 |
| 21 Mar 2018 | 172.95 | 172.95 | 160.75 | 160.75 | 178.60 | 160000 |
| 20 Mar 2018 | 189.30 | 189.30 | 178.55 | 178.60 | 198.35 | 118000 |
| 19 Mar 2018 | 198.50 | 199.00 | 197.95 | 198.35 | 199.20 | 150000 |
| 16 Mar 2018 | 199.00 | 199.25 | 198.10 | 199.20 | 196.80 | 112000 |
| 15 Mar 2018 | 165.75 | 200.00 | 165.75 | 196.80 | 184.15 | 100000 |
| 14 Mar 2018 | 184.15 | 184.20 | 184.15 | 184.15 | 204.60 | 158000 |
| 13 Mar 2018 | 204.90 | 205.00 | 200.00 | 204.60 | 193.70 | 44000 |
| 12 Mar 2018 | 193.70 | 208.00 | 193.70 | 193.70 | 215.20 | 96000 |
| 09 Mar 2018 | 218.00 | 218.50 | 195.55 | 215.20 | 217.25 | 54000 |
| 08 Mar 2018 | 190.65 | 220.00 | 190.65 | 217.25 | 211.80 | 58000 |
| 07 Mar 2018 | 222.00 | 224.00 | 198.45 | 211.80 | 220.50 | 210000 |
| 06 Mar 2018 | 193.00 | 222.50 | 192.75 | 220.50 | 213.60 | 66000 |
| 05 Mar 2018 | 187.50 | 220.00 | 187.50 | 213.60 | 208.25 | 68000 |
| 01 Mar 2018 | 177.30 | 212.00 | 177.30 | 208.25 | 196.90 | 108000 |
| 28 Feb 2018 | 166.80 | 199.00 | 166.80 | 196.90 | 185.30 | 224000 |
| 26 Feb 2018 | 198.90 | 198.90 | 185.30 | 185.30 | 190.35 | 8000 |
| 23 Feb 2018 | 190.35 | 190.35 | 190.35 | 190.35 | 211.50 | 74000 |
| 22 Feb 2018 | 211.50 | 211.50 | 211.50 | 211.50 | 235.00 | 4000 |
| 21 Feb 2018 | 211.45 | 237.00 | 211.45 | 235.00 | 234.90 | 170000 |
| 20 Feb 2018 | 200.00 | 236.00 | 200.00 | 234.90 | 219.00 | 90000 |
| 16 Feb 2018 | 219.00 | 219.00 | 219.00 | 219.00 | 217.90 | 14000 |
| 15 Feb 2018 | 181.50 | 221.00 | 181.45 | 217.90 | 201.60 | 86000 |
| 14 Feb 2018 | 201.60 | 201.80 | 201.60 | 201.60 | 224.00 | 46000 |