Advitiya Trade India Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 72.80 | 73.10 | 72.80 | 73.10 | 73.95 | 8000 |
| 17 Oct 2019 | 74.40 | 74.40 | 73.80 | 73.95 | 75.05 | 12000 |
| 20 Aug 2019 | 74.95 | 75.05 | 74.95 | 75.05 | 75.05 | 8000 |
| 19 Aug 2019 | 74.95 | 75.05 | 74.95 | 75.05 | 75.00 | 12000 |
| 16 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4000 |
| 14 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8000 |
| 13 Aug 2019 | 74.95 | 75.05 | 74.95 | 75.00 | 75.00 | 16000 |
| 09 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 12000 |
| 02 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.10 | 16000 |
| 26 Jul 2019 | 74.90 | 75.10 | 74.90 | 75.10 | 75.05 | 48000 |
| 24 Jul 2019 | 74.95 | 75.05 | 74.95 | 75.05 | 75.00 | 12000 |
| 23 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 20000 |
| 22 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 16000 |
| 17 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 12000 |
| 16 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 32000 |
| 15 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 28000 |
| 12 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 28000 |
| 09 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 24000 |
| 08 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 70.55 | 28000 |
| 11 Jun 2019 | 70.55 | 70.55 | 70.55 | 70.55 | 64.15 | 8000 |
| 10 Jun 2019 | 64.20 | 64.20 | 64.15 | 64.15 | 53.50 | 8000 |
| 06 Jun 2019 | 54.00 | 54.00 | 53.50 | 53.50 | 45.00 | 24000 |
| 04 Jun 2019 | 47.00 | 47.00 | 45.00 | 45.00 | 40.00 | 12000 |
| 23 Apr 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 16000 |
| 12 Apr 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.00 | 8000 |
| 28 Mar 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 47.05 | 8000 |
| 27 Mar 2019 | 47.95 | 47.95 | 43.40 | 47.05 | 50.50 | 40000 |
| 26 Mar 2019 | 50.50 | 50.50 | 49.30 | 50.50 | 42.10 | 256000 |
| 20 Mar 2019 | 42.10 | 42.10 | 42.10 | 42.10 | 52.45 | 8000 |
| 30 Jan 2019 | 52.45 | 52.45 | 52.45 | 52.45 | 50.25 | 32000 |
| 24 Jan 2019 | 49.30 | 50.55 | 49.30 | 50.25 | 42.30 | 32000 |
| 23 Jan 2019 | 42.40 | 42.45 | 41.50 | 42.30 | 36.00 | 80000 |
| 24 Dec 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 30.50 | 8000 |
| 04 Dec 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 30.40 | 8000 |
| 14 Nov 2018 | 25.50 | 30.50 | 25.30 | 30.40 | 28.00 | 128000 |
| 09 Nov 2018 | 25.20 | 28.00 | 25.20 | 28.00 | 28.00 | 24000 |
| 07 Nov 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 25.90 | 80000 |
| 06 Nov 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 21.70 | 8000 |
| 02 Nov 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 18.20 | 8000 |
| 01 Nov 2018 | 17.40 | 18.20 | 17.00 | 18.20 | 15.21 | 24000 |
| 26 Oct 2018 | 16.20 | 16.20 | 14.20 | 15.21 | 14.10 | 160000 |
| 24 Oct 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 15.70 | 8000 |
| 08 Oct 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 15.11 | 8000 |
| 05 Oct 2018 | 15.10 | 15.61 | 15.00 | 15.11 | 15.06 | 208000 |
| 04 Oct 2018 | 15.15 | 15.15 | 15.00 | 15.06 | 14.00 | 96000 |
| 26 Sep 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 15.00 | 8000 |
| 18 Sep 2018 | 15.10 | 15.10 | 15.00 | 15.00 | 15.20 | 32000 |
| 17 Sep 2018 | 15.25 | 15.25 | 15.20 | 15.20 | 16.50 | 32000 |
| 14 Sep 2018 | 15.20 | 16.50 | 15.00 | 16.50 | 15.00 | 128000 |
| 12 Sep 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8000 |
| 11 Sep 2018 | 15.10 | 15.10 | 15.00 | 15.00 | 14.15 | 24000 |
| 10 Sep 2018 | 15.00 | 15.00 | 13.45 | 14.15 | 15.65 | 48000 |
| 07 Sep 2018 | 15.05 | 16.05 | 14.85 | 15.65 | 17.80 | 120000 |
| 06 Sep 2018 | 17.85 | 17.85 | 17.80 | 17.80 | 22.20 | 24000 |
| 05 Sep 2018 | 15.30 | 22.20 | 14.90 | 22.20 | 18.50 | 208000 |
| 04 Sep 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 21.50 | 8000 |
| 31 Aug 2018 | 19.95 | 21.50 | 19.95 | 21.50 | 20.95 | 16000 |
| 30 Aug 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 18.10 | 8000 |
| 27 Jul 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 17.40 | 8000 |
| 11 Jul 2018 | 17.40 | 17.40 | 17.40 | 17.40 | 16.65 | 8000 |
| 13 Jun 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 15.15 | 8000 |
| 11 Jun 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 13.80 | 8000 |
| 05 Jun 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 15.30 | 16000 |
| 04 Jun 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 18.75 | 56000 |
| 30 May 2018 | 19.00 | 19.00 | 18.75 | 18.75 | 23.40 | 64000 |
| 17 May 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 27.45 | 64000 |
| 16 May 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 27.50 | 56000 |
| 03 May 2018 | 26.30 | 31.50 | 26.30 | 27.50 | 26.30 | 64000 |
| 25 Apr 2018 | 26.00 | 31.17 | 26.00 | 26.30 | 25.99 | 32000 |
| 18 Apr 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 24.00 | 32000 |
| 17 Apr 2018 | 25.52 | 25.52 | 24.00 | 24.00 | 27.65 | 24000 |
| 16 Apr 2018 | 29.00 | 29.00 | 27.65 | 27.65 | 25.29 | 40000 |
| 13 Apr 2018 | 25.29 | 25.29 | 25.29 | 25.29 | 21.08 | 8000 |
| 10 Apr 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 20.08 | 8000 |
| 09 Apr 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 19.13 | 8000 |
| 06 Apr 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 18.22 | 8000 |
| 04 Apr 2018 | 18.22 | 18.22 | 18.22 | 18.22 | 17.36 | 8000 |
| 02 Apr 2018 | 17.36 | 17.36 | 17.36 | 17.36 | 16.54 | 96000 |