Ahimsa Industries Ltd IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
19 Dec 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 6000 |
18 Dec 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 31.80 | 12000 |
09 Dec 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 6000 |
05 Dec 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.60 | 18000 |
04 Dec 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | 12000 |
03 Dec 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.80 | 6000 |
02 Dec 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 6000 |
28 Nov 2019 | 30.70 | 30.80 | 30.70 | 30.80 | 29.75 | 12000 |
27 Nov 2019 | 29.50 | 29.75 | 29.50 | 29.75 | 28.50 | 24000 |
26 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 31.40 | 12000 |
13 Nov 2019 | 31.50 | 31.50 | 31.40 | 31.40 | 31.60 | 18000 |
11 Nov 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | 24000 |
19 Sep 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 31.60 | 6000 |
18 Sep 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.55 | 6000 |
17 Sep 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 31.50 | 18000 |
16 Sep 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 30000 |
13 Sep 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.85 | 6000 |
03 Sep 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 31.45 | 6000 |
19 Jul 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 31.60 | 6000 |
17 Jul 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | 12000 |
08 Jul 2019 | 31.10 | 31.10 | 31.10 | 31.10 | 31.05 | 6000 |
21 Jun 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 30.60 | 12000 |
18 Jun 2019 | 30.55 | 30.60 | 30.55 | 30.60 | 30.75 | 12000 |
14 Jun 2019 | 30.70 | 30.75 | 30.70 | 30.75 | 31.05 | 12000 |
12 Jun 2019 | 30.70 | 31.05 | 30.70 | 31.05 | 29.95 | 24000 |
11 Jun 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 30.35 | 6000 |
10 Jun 2019 | 30.35 | 30.35 | 30.35 | 30.35 | 29.75 | 12000 |
07 Jun 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 29.20 | 6000 |
06 Jun 2019 | 29.05 | 29.20 | 29.05 | 29.20 | 28.50 | 12000 |
04 Jun 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 26.80 | 6000 |
25 Apr 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 28.50 | 12000 |
16 Apr 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.00 | 6000 |
11 Apr 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.50 | 6000 |
10 Apr 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 24.00 | 6000 |
19 Mar 2019 | 22.00 | 25.00 | 22.00 | 24.00 | 27.25 | 18000 |
11 Mar 2019 | 26.95 | 27.25 | 20.00 | 27.25 | 23.15 | 18000 |
30 Jan 2019 | 27.55 | 27.55 | 18.75 | 23.15 | 23.15 | 18000 |
25 Jan 2019 | 27.60 | 27.60 | 18.40 | 23.15 | 23.00 | 18000 |
23 Oct 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.90 | 6000 |
15 Oct 2018 | 23.20 | 24.90 | 23.20 | 24.90 | 23.20 | 12000 |
12 Oct 2018 | 25.40 | 25.40 | 23.20 | 23.20 | 26.20 | 12000 |
24 Sep 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 25.10 | 6000 |
04 Sep 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 23.75 | 6000 |
20 Aug 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 23.00 | 6000 |
17 Aug 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 21.00 | 6000 |
06 Aug 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.00 | 6000 |
15 Jun 2018 | 21.60 | 21.60 | 20.00 | 20.00 | 22.60 | 12000 |
13 Jun 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 24.20 | 6000 |