Ahlada Engineers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 36.50 | 36.50 | 36.30 | 36.30 | 37.35 | 4000 |
| 23 Dec 2019 | 39.00 | 39.00 | 36.55 | 37.35 | 39.00 | 5000 |
| 20 Dec 2019 | 38.10 | 39.95 | 38.00 | 39.00 | 39.95 | 8000 |
| 19 Dec 2019 | 40.25 | 40.25 | 39.95 | 39.95 | 41.50 | 5000 |
| 18 Dec 2019 | 41.60 | 41.60 | 41.50 | 41.50 | 44.40 | 3000 |
| 17 Dec 2019 | 42.40 | 44.40 | 42.40 | 44.40 | 40.50 | 4000 |
| 13 Dec 2019 | 40.00 | 40.50 | 40.00 | 40.50 | 41.95 | 3000 |
| 12 Dec 2019 | 41.95 | 41.95 | 41.95 | 41.95 | 41.55 | 2000 |
| 10 Dec 2019 | 45.05 | 45.05 | 40.20 | 40.95 | 45.30 | 10000 |
| 09 Dec 2019 | 47.25 | 47.95 | 44.00 | 45.30 | 47.20 | 8000 |
| 06 Dec 2019 | 46.50 | 49.95 | 43.35 | 47.20 | 50.00 | 12000 |
| 05 Dec 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 54.45 | 1000 |
| 04 Dec 2019 | 54.45 | 54.45 | 54.45 | 54.45 | 55.00 | 1000 |
| 03 Dec 2019 | 50.55 | 55.00 | 50.55 | 55.00 | 50.00 | 2000 |
| 02 Dec 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.65 | 1000 |
| 25 Nov 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 51.00 | 1000 |
| 22 Nov 2019 | 52.75 | 54.70 | 50.10 | 51.00 | 50.90 | 5000 |
| 21 Nov 2019 | 53.25 | 53.25 | 48.55 | 50.90 | 51.75 | 3000 |
| 19 Nov 2019 | 51.50 | 53.00 | 50.55 | 51.75 | 53.95 | 7000 |
| 18 Nov 2019 | 52.75 | 53.95 | 52.75 | 53.95 | 51.50 | 3000 |
| 15 Nov 2019 | 56.00 | 56.00 | 48.50 | 51.50 | 55.50 | 5000 |
| 14 Nov 2019 | 53.30 | 55.50 | 53.30 | 55.50 | 52.10 | 2000 |
| 13 Nov 2019 | 53.10 | 53.85 | 52.00 | 52.10 | 57.75 | 6000 |
| 11 Nov 2019 | 69.00 | 69.00 | 57.75 | 57.75 | 57.90 | 6000 |
| 08 Nov 2019 | 57.90 | 57.90 | 57.90 | 57.90 | 58.00 | 1000 |
| 07 Nov 2019 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | 2000 |
| 06 Nov 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1000 |
| 05 Nov 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.80 | 1000 |
| 04 Nov 2019 | 58.80 | 58.80 | 58.80 | 58.80 | 56.05 | 1000 |
| 01 Nov 2019 | 56.00 | 56.05 | 56.00 | 56.05 | 61.00 | 2000 |
| 31 Oct 2019 | 56.05 | 61.00 | 56.05 | 61.00 | 55.90 | 4000 |
| 30 Oct 2019 | 48.10 | 56.00 | 48.10 | 55.90 | 47.40 | 7000 |
| 29 Oct 2019 | 45.60 | 47.40 | 45.60 | 47.40 | 44.50 | 2000 |
| 25 Oct 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 43.80 | 1000 |
| 24 Oct 2019 | 42.80 | 43.80 | 42.80 | 43.80 | 41.15 | 3000 |
| 22 Oct 2019 | 41.00 | 41.15 | 40.00 | 41.15 | 42.80 | 5000 |
| 17 Oct 2019 | 40.30 | 42.80 | 40.30 | 42.80 | 38.10 | 2000 |
| 16 Oct 2019 | 38.00 | 39.00 | 38.00 | 38.10 | 40.00 | 11000 |
| 14 Oct 2019 | 43.40 | 43.40 | 42.80 | 42.80 | 45.00 | 3000 |
| 10 Oct 2019 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2000 |
| 09 Oct 2019 | 45.05 | 45.05 | 45.00 | 45.00 | 46.30 | 4000 |
| 07 Oct 2019 | 45.50 | 46.30 | 45.50 | 46.30 | 47.00 | 2000 |
| 04 Oct 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 50.80 | 2000 |
| 01 Oct 2019 | 51.50 | 51.50 | 50.80 | 50.80 | 55.80 | 3000 |
| 30 Sep 2019 | 55.80 | 55.80 | 55.80 | 55.80 | 50.10 | 2000 |
| 27 Sep 2019 | 51.00 | 51.00 | 50.00 | 50.10 | 52.70 | 5000 |
| 26 Sep 2019 | 50.15 | 52.70 | 50.00 | 52.70 | 51.70 | 82000 |
| 25 Sep 2019 | 53.25 | 53.35 | 51.00 | 51.70 | 53.95 | 136000 |
| 23 Sep 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 53.80 | 1000 |
| 12 Sep 2019 | 49.10 | 53.80 | 49.10 | 53.80 | 53.00 | 3000 |
| 11 Sep 2019 | 52.50 | 53.50 | 52.50 | 53.00 | 51.50 | 5000 |
| 06 Sep 2019 | 51.00 | 51.50 | 51.00 | 51.50 | 51.10 | 2000 |
| 30 Aug 2019 | 51.10 | 51.10 | 51.10 | 51.10 | 48.10 | 1000 |
| 29 Aug 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 51.00 | 1000 |
| 28 Aug 2019 | 51.50 | 51.50 | 51.00 | 51.00 | 56.00 | 2000 |
| 22 Aug 2019 | 51.30 | 56.00 | 51.05 | 56.00 | 56.00 | 3000 |
| 21 Aug 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 59.00 | 1000 |
| 19 Aug 2019 | 56.00 | 61.00 | 56.00 | 59.00 | 61.00 | 6000 |
| 09 Aug 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 57.65 | 1000 |
| 02 Aug 2019 | 57.50 | 59.30 | 56.00 | 57.65 | 57.40 | 3000 |
| 01 Aug 2019 | 62.60 | 62.60 | 57.00 | 57.40 | 62.00 | 5000 |
| 22 Jul 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 60.40 | 2000 |
| 19 Jul 2019 | 65.75 | 65.75 | 60.10 | 60.40 | 65.00 | 22000 |
| 18 Jul 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 70.00 | 1000 |
| 10 Jul 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 73.00 | 4000 |
| 04 Jul 2019 | 86.85 | 86.85 | 73.00 | 73.00 | 73.45 | 2000 |
| 28 Jun 2019 | 66.10 | 73.50 | 66.10 | 73.45 | 71.05 | 5000 |
| 21 Jun 2019 | 73.00 | 73.00 | 71.05 | 71.05 | 82.00 | 2000 |
| 14 Jun 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 80.50 | 1000 |
| 31 May 2019 | 79.00 | 81.00 | 78.75 | 80.50 | 80.00 | 5000 |
| 28 May 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.95 | 1000 |
| 27 May 2019 | 78.00 | 81.00 | 78.00 | 80.95 | 77.00 | 4000 |
| 23 May 2019 | 82.00 | 82.00 | 77.00 | 77.00 | 81.00 | 4000 |
| 16 May 2019 | 81.50 | 81.50 | 81.00 | 81.00 | 81.50 | 6000 |
| 15 May 2019 | 81.50 | 81.50 | 81.50 | 81.50 | 81.75 | 7000 |
| 14 May 2019 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 4000 |
| 10 May 2019 | 84.00 | 84.00 | 81.75 | 81.75 | 82.50 | 5000 |
| 09 May 2019 | 85.00 | 85.00 | 82.50 | 82.50 | 81.05 | 8000 |
| 08 May 2019 | 91.00 | 92.00 | 77.25 | 81.05 | 81.00 | 8000 |
| 07 May 2019 | 77.00 | 81.00 | 77.00 | 81.00 | 77.00 | 6000 |
| 06 May 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 83.00 | 1000 |
| 03 May 2019 | 82.00 | 83.00 | 81.00 | 83.00 | 82.50 | 21000 |
| 26 Apr 2019 | 84.00 | 86.00 | 82.00 | 82.50 | 83.00 | 4000 |
| 25 Apr 2019 | 80.95 | 88.80 | 80.00 | 83.00 | 74.00 | 26000 |
| 24 Apr 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 75.00 | 2000 |
| 22 Apr 2019 | 77.80 | 77.80 | 75.00 | 75.00 | 77.05 | 2000 |
| 11 Apr 2019 | 78.00 | 78.00 | 77.05 | 77.05 | 81.00 | 2000 |
| 10 Apr 2019 | 80.00 | 81.55 | 80.00 | 81.00 | 85.40 | 3000 |
| 09 Apr 2019 | 85.40 | 85.40 | 85.40 | 85.40 | 85.35 | 1000 |
| 08 Apr 2019 | 85.35 | 85.35 | 85.35 | 85.35 | 85.15 | 1000 |
| 04 Apr 2019 | 85.15 | 85.15 | 85.15 | 85.15 | 84.00 | 1000 |
| 02 Apr 2019 | 85.00 | 85.00 | 84.00 | 84.00 | 88.00 | 3000 |
| 01 Apr 2019 | 90.50 | 90.50 | 88.00 | 88.00 | 93.20 | 2000 |
| 29 Mar 2019 | 93.20 | 93.20 | 93.20 | 93.20 | 89.05 | 1000 |
| 27 Mar 2019 | 83.00 | 90.95 | 83.00 | 89.05 | 89.45 | 74000 |
| 26 Mar 2019 | 77.50 | 90.00 | 77.50 | 89.45 | 89.90 | 7000 |
| 25 Mar 2019 | 86.00 | 89.90 | 86.00 | 89.90 | 87.10 | 15000 |
| 22 Mar 2019 | 91.00 | 91.00 | 86.00 | 87.10 | 92.00 | 15000 |
| 20 Mar 2019 | 93.75 | 93.75 | 92.00 | 92.00 | 90.65 | 2000 |
| 19 Mar 2019 | 95.00 | 95.00 | 90.05 | 90.65 | 92.50 | 12000 |
| 18 Mar 2019 | 98.00 | 98.00 | 92.00 | 92.50 | 97.00 | 22000 |
| 15 Mar 2019 | 97.00 | 97.50 | 97.00 | 97.00 | 98.50 | 5000 |
| 14 Mar 2019 | 98.50 | 98.50 | 95.00 | 98.50 | 99.50 | 7000 |
| 13 Mar 2019 | 99.00 | 99.50 | 95.25 | 99.50 | 100.00 | 6000 |
| 12 Mar 2019 | 107.00 | 107.00 | 100.00 | 100.00 | 107.00 | 18000 |
| 11 Mar 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 107.50 | 1000 |
| 08 Mar 2019 | 107.00 | 107.50 | 107.00 | 107.50 | 110.25 | 2000 |
| 07 Mar 2019 | 111.00 | 111.00 | 110.25 | 110.25 | 110.60 | 2000 |
| 06 Mar 2019 | 115.00 | 115.00 | 109.75 | 110.60 | 117.00 | 28000 |
| 05 Mar 2019 | 117.00 | 117.00 | 117.00 | 117.00 | 118.00 | 1000 |
| 01 Mar 2019 | 120.95 | 120.95 | 110.20 | 118.00 | 118.00 | 4000 |
| 21 Feb 2019 | 139.00 | 139.00 | 118.00 | 118.00 | 118.00 | 2000 |
| 20 Feb 2019 | 140.00 | 140.00 | 118.00 | 118.00 | 122.00 | 2000 |
| 18 Feb 2019 | 137.00 | 137.00 | 122.00 | 122.00 | 116.10 | 2000 |
| 15 Feb 2019 | 127.30 | 127.30 | 116.05 | 116.10 | 127.00 | 5000 |
| 08 Feb 2019 | 127.00 | 127.00 | 127.00 | 127.00 | 120.00 | 1000 |
| 29 Jan 2019 | 122.50 | 122.50 | 120.00 | 120.00 | 133.90 | 4000 |
| 25 Jan 2019 | 153.00 | 153.00 | 133.90 | 133.90 | 131.00 | 2000 |
| 23 Jan 2019 | 134.00 | 134.00 | 131.00 | 131.00 | 135.05 | 4000 |
| 17 Jan 2019 | 135.20 | 135.20 | 135.05 | 135.05 | 137.00 | 2000 |
| 14 Jan 2019 | 137.00 | 137.00 | 137.00 | 137.00 | 140.00 | 1000 |
| 10 Jan 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4000 |
| 08 Jan 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 8000 |
| 07 Jan 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 04 Jan 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 141.00 | 3000 |
| 31 Dec 2018 | 140.50 | 142.00 | 140.50 | 142.00 | 141.00 | 4000 |
| 28 Dec 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 140.25 | 1000 |
| 27 Dec 2018 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 1000 |
| 26 Dec 2018 | 140.25 | 140.25 | 140.25 | 140.25 | 140.00 | 5000 |
| 21 Dec 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.50 | 3000 |
| 19 Dec 2018 | 140.50 | 141.00 | 140.50 | 140.50 | 140.05 | 3000 |
| 18 Dec 2018 | 140.00 | 140.10 | 140.00 | 140.05 | 141.00 | 15000 |
| 13 Dec 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 140.00 | 1000 |
| 10 Dec 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.15 | 1000 |
| 06 Dec 2018 | 142.00 | 142.00 | 140.15 | 140.15 | 142.00 | 2000 |
| 05 Dec 2018 | 142.00 | 142.00 | 142.00 | 142.00 | 145.10 | 1000 |
| 03 Dec 2018 | 146.00 | 146.00 | 145.10 | 145.10 | 148.05 | 3000 |
| 30 Nov 2018 | 151.00 | 151.00 | 148.05 | 148.05 | 148.75 | 4000 |
| 29 Nov 2018 | 148.75 | 148.75 | 148.75 | 148.75 | 150.20 | 1000 |
| 28 Nov 2018 | 149.00 | 152.00 | 149.00 | 150.20 | 148.45 | 11000 |
| 27 Nov 2018 | 145.75 | 148.90 | 144.00 | 148.45 | 140.00 | 14000 |
| 26 Nov 2018 | 140.05 | 140.05 | 140.00 | 140.00 | 140.30 | 5000 |
| 22 Nov 2018 | 140.00 | 143.95 | 140.00 | 140.30 | 140.00 | 13000 |
| 21 Nov 2018 | 140.25 | 140.25 | 140.00 | 140.00 | 141.00 | 5000 |
| 20 Nov 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 143.50 | 2000 |
| 19 Nov 2018 | 144.50 | 144.50 | 143.00 | 143.50 | 143.00 | 8000 |
| 16 Nov 2018 | 143.35 | 143.35 | 142.50 | 143.00 | 142.00 | 11000 |
| 15 Nov 2018 | 142.50 | 142.50 | 142.00 | 142.00 | 144.00 | 4000 |
| 14 Nov 2018 | 137.60 | 144.00 | 137.60 | 144.00 | 141.60 | 21000 |
| 09 Nov 2018 | 138.00 | 145.00 | 138.00 | 141.60 | 135.85 | 7000 |
| 07 Nov 2018 | 130.50 | 138.95 | 130.50 | 135.85 | 137.75 | 3000 |
| 01 Nov 2018 | 136.00 | 139.00 | 136.00 | 137.75 | 135.00 | 3000 |
| 31 Oct 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 139.15 | 1000 |
| 29 Oct 2018 | 145.00 | 145.00 | 138.90 | 139.15 | 133.25 | 3000 |
| 26 Oct 2018 | 133.75 | 133.75 | 130.20 | 133.25 | 132.10 | 11000 |
| 25 Oct 2018 | 131.00 | 134.00 | 131.00 | 132.10 | 131.05 | 10000 |
| 24 Oct 2018 | 130.00 | 132.80 | 130.00 | 131.05 | 132.50 | 7000 |
| 23 Oct 2018 | 130.00 | 132.50 | 130.00 | 132.50 | 133.00 | 13000 |
| 22 Oct 2018 | 131.00 | 133.50 | 131.00 | 133.00 | 136.70 | 8000 |
| 19 Oct 2018 | 134.00 | 136.95 | 134.00 | 136.70 | 137.35 | 5000 |
| 17 Oct 2018 | 140.00 | 140.00 | 137.00 | 137.35 | 139.60 | 7000 |
| 16 Oct 2018 | 144.90 | 144.90 | 137.50 | 139.60 | 141.00 | 10000 |
| 15 Oct 2018 | 135.00 | 141.00 | 135.00 | 141.00 | 139.95 | 23000 |
| 12 Oct 2018 | 139.95 | 139.95 | 139.95 | 139.95 | 135.00 | 1000 |
| 11 Oct 2018 | 133.20 | 135.05 | 133.20 | 135.00 | 138.00 | 16000 |
| 10 Oct 2018 | 139.00 | 139.00 | 138.00 | 138.00 | 135.00 | 10000 |
| 09 Oct 2018 | 138.30 | 138.30 | 135.00 | 135.00 | 135.05 | 63000 |
| 08 Oct 2018 | 135.80 | 140.95 | 135.00 | 135.05 | 134.80 | 109000 |
| 05 Oct 2018 | 141.90 | 141.90 | 134.00 | 134.80 | 138.25 | 60000 |