Ambani Organics Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
19 Nov 2019 | 60.75 | 60.75 | 60.75 | 60.75 | 66.25 | 2000 |
01 Nov 2019 | 66.25 | 66.25 | 66.25 | 66.25 | 66.00 | 2000 |
30 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 58.00 | 2000 |
09 Aug 2019 | 62.75 | 62.75 | 58.00 | 58.00 | 69.90 | 6000 |
02 Aug 2019 | 66.00 | 69.90 | 66.00 | 69.90 | 66.00 | 18000 |
25 Jul 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 69.25 | 2000 |
23 Jul 2019 | 69.45 | 69.50 | 69.25 | 69.25 | 69.00 | 112000 |
22 Jul 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 24000 |
19 Jul 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 66.00 | 30000 |
14 Jun 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
11 Jun 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 67.00 | 2000 |
04 Jun 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 72.00 | 2000 |
06 May 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 69.10 | 6000 |
03 May 2019 | 69.10 | 69.10 | 69.10 | 69.10 | 73.50 | 2000 |
18 Apr 2019 | 69.30 | 73.50 | 69.30 | 73.50 | 69.25 | 72000 |
16 Apr 2019 | 69.25 | 69.25 | 69.25 | 69.25 | 66.10 | 36000 |
27 Mar 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 6000 |
27 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
18 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 6000 |
15 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
04 Feb 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
28 Jan 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 66.50 | 2000 |
17 Dec 2018 | 67.25 | 68.00 | 67.25 | 68.00 | 66.10 | 4000 |
07 Dec 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 67.25 | 2000 |
09 Nov 2018 | 66.20 | 67.25 | 66.20 | 67.25 | 67.10 | 4000 |
05 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
03 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
01 Oct 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
27 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 8000 |
26 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
25 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
21 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
19 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4000 |
17 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.50 | 2000 |
11 Sep 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 66.65 | 14000 |
07 Sep 2018 | 66.65 | 66.65 | 66.65 | 66.65 | 66.10 | 24000 |
05 Sep 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.65 | 2000 |
03 Sep 2018 | 66.10 | 66.65 | 66.10 | 66.65 | 66.10 | 4000 |
30 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
29 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2000 |
28 Aug 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 66.20 | 2000 |
27 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
24 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
23 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
17 Aug 2018 | 66.65 | 66.65 | 66.20 | 66.20 | 66.20 | 34000 |
16 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 18000 |
14 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4000 |
13 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.65 | 4000 |
10 Aug 2018 | 66.20 | 66.65 | 66.20 | 66.65 | 66.20 | 4000 |
09 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2000 |
08 Aug 2018 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4000 |
07 Aug 2018 | 66.10 | 66.20 | 66.10 | 66.20 | 66.25 | 16000 |
06 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 8000 |
03 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.50 | 12000 |
02 Aug 2018 | 66.30 | 66.50 | 66.25 | 66.50 | 66.25 | 26000 |
01 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 20000 |
31 Jul 2018 | 66.60 | 67.00 | 66.25 | 66.25 | 66.25 | 28000 |
30 Jul 2018 | 66.25 | 66.50 | 66.25 | 66.25 | 66.25 | 22000 |
27 Jul 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 66.65 | 6000 |
26 Jul 2018 | 66.90 | 66.90 | 66.65 | 66.65 | 66.25 | 4000 |
25 Jul 2018 | 66.40 | 66.65 | 66.25 | 66.25 | 66.25 | 30000 |
24 Jul 2018 | 66.25 | 66.90 | 66.25 | 66.25 | 67.00 | 14000 |
23 Jul 2018 | 67.00 | 67.25 | 67.00 | 67.00 | 67.00 | 124000 |