Ashapuri Gold Ornament Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 35.30 | 2000 |
| 09 Jan 2020 | 35.30 | 35.30 | 35.30 | 35.30 | 34.70 | 6000 |
| 27 Dec 2019 | 34.70 | 34.70 | 34.70 | 34.70 | 35.40 | 10000 |
| 23 Dec 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 34.75 | 2000 |
| 17 Dec 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 34.15 | 2000 |
| 09 Dec 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 33.50 | 2000 |
| 05 Dec 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 32.85 | 4000 |
| 03 Dec 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 33.50 | 4000 |
| 02 Dec 2019 | 33.65 | 33.65 | 32.35 | 33.50 | 33.00 | 16000 |
| 29 Nov 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 20000 |
| 28 Nov 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 32.00 | 2000 |
| 27 Nov 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | 48000 |
| 26 Nov 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.05 | 2000 |
| 25 Nov 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 30.50 | 2000 |
| 22 Nov 2019 | 29.70 | 30.70 | 29.70 | 30.50 | 30.30 | 154000 |
| 20 Nov 2019 | 29.20 | 30.30 | 29.20 | 30.30 | 29.75 | 4000 |
| 19 Nov 2019 | 29.80 | 29.80 | 28.00 | 29.75 | 28.40 | 54000 |
| 18 Nov 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 27.05 | 2000 |
| 15 Nov 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 25.80 | 152000 |
| 14 Nov 2019 | 24.65 | 25.80 | 23.50 | 25.80 | 24.60 | 68000 |
| 13 Nov 2019 | 27.10 | 27.10 | 24.60 | 24.60 | 25.85 | 14000 |
| 11 Nov 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 24.65 | 2000 |
| 08 Nov 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 23.50 | 2000 |
| 07 Nov 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 22.40 | 2000 |
| 06 Nov 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 21.35 | 2000 |
| 05 Nov 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 20.35 | 4000 |
| 04 Nov 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 19.40 | 2000 |
| 01 Nov 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 18.50 | 2000 |
| 31 Oct 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 17.65 | 2000 |
| 30 Oct 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 16.85 | 2000 |
| 29 Oct 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 16.05 | 2000 |
| 23 Oct 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 30000 |
| 18 Oct 2019 | 16.05 | 17.55 | 15.95 | 15.95 | 16.75 | 44000 |
| 17 Oct 2019 | 16.75 | 16.75 | 16.00 | 16.75 | 16.45 | 12000 |
| 16 Oct 2019 | 15.00 | 16.50 | 15.00 | 16.45 | 15.75 | 54000 |
| 15 Oct 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 16.55 | 14000 |
| 26 Sep 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 18.35 | 2000 |
| 25 Sep 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 20.35 | 2000 |
| 24 Sep 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 22.60 | 2000 |
| 05 Sep 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 25.10 | 38000 |
| 28 Aug 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 27.85 | 50000 |
| 25 Jul 2019 | 29.20 | 29.65 | 27.60 | 27.85 | 29.05 | 48000 |
| 24 Jul 2019 | 28.80 | 29.05 | 28.65 | 29.05 | 27.85 | 78000 |
| 23 Jul 2019 | 27.70 | 27.85 | 27.65 | 27.85 | 26.60 | 36000 |
| 22 Jul 2019 | 26.50 | 26.65 | 26.50 | 26.60 | 26.60 | 12000 |
| 17 Jul 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 28.00 | 12000 |
| 16 Jul 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.65 | 2000 |
| 15 Jul 2019 | 31.00 | 31.00 | 29.65 | 29.65 | 32.65 | 8000 |
| 12 Jul 2019 | 32.60 | 32.65 | 32.60 | 32.65 | 36.20 | 84000 |
| 11 Jul 2019 | 44.25 | 45.00 | 36.20 | 36.20 | 45.20 | 66000 |
| 10 Jul 2019 | 55.00 | 55.00 | 44.65 | 45.20 | 55.80 | 134000 |
| 09 Jul 2019 | 55.50 | 55.95 | 55.00 | 55.80 | 55.50 | 344000 |
| 08 Jul 2019 | 54.00 | 57.00 | 54.00 | 55.50 | 53.70 | 170000 |
| 05 Jul 2019 | 58.00 | 58.50 | 53.00 | 53.70 | 57.50 | 106000 |
| 04 Jul 2019 | 55.00 | 58.00 | 53.50 | 57.50 | 54.35 | 158000 |
| 03 Jul 2019 | 49.00 | 54.40 | 49.00 | 54.35 | 49.00 | 402000 |
| 02 Jul 2019 | 49.00 | 50.00 | 47.00 | 49.00 | 48.65 | 278000 |
| 01 Jul 2019 | 48.00 | 50.50 | 47.40 | 48.65 | 46.35 | 174000 |
| 28 Jun 2019 | 48.00 | 48.00 | 46.00 | 46.35 | 46.90 | 144000 |
| 24 Jun 2019 | 46.90 | 46.90 | 46.90 | 46.90 | 46.00 | 18000 |
| 18 Jun 2019 | 46.00 | 50.00 | 45.50 | 46.00 | 45.00 | 48000 |
| 17 Jun 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 47.45 | 2000 |
| 14 Jun 2019 | 49.55 | 49.55 | 47.45 | 47.45 | 46.50 | 200000 |
| 13 Jun 2019 | 47.00 | 47.00 | 46.50 | 46.50 | 47.00 | 102000 |
| 12 Jun 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 48.50 | 100000 |
| 11 Jun 2019 | 48.45 | 48.50 | 48.10 | 48.50 | 47.95 | 106000 |
| 10 Jun 2019 | 47.50 | 48.00 | 47.00 | 47.95 | 46.05 | 146000 |
| 04 Jun 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 46.90 | 40000 |
| 03 Jun 2019 | 47.50 | 49.80 | 46.50 | 46.90 | 49.55 | 38000 |
| 31 May 2019 | 47.00 | 50.00 | 46.00 | 49.55 | 46.50 | 114000 |
| 29 May 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.10 | 2000 |
| 28 May 2019 | 46.00 | 46.10 | 46.00 | 46.10 | 46.20 | 106000 |
| 23 May 2019 | 46.95 | 46.95 | 44.50 | 46.20 | 46.50 | 30000 |
| 20 May 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 45.50 | 6000 |
| 17 May 2019 | 46.00 | 46.00 | 45.50 | 45.50 | 46.95 | 4000 |
| 16 May 2019 | 46.95 | 48.00 | 46.95 | 46.95 | 45.50 | 96000 |
| 15 May 2019 | 48.00 | 48.00 | 45.50 | 45.50 | 46.25 | 148000 |
| 10 May 2019 | 47.00 | 47.00 | 45.50 | 46.25 | 48.00 | 6000 |
| 08 May 2019 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | 64000 |
| 06 May 2019 | 51.00 | 51.00 | 48.00 | 48.00 | 50.80 | 70000 |
| 03 May 2019 | 45.50 | 50.80 | 45.50 | 50.80 | 47.50 | 116000 |
| 26 Apr 2019 | 48.00 | 52.00 | 47.50 | 47.50 | 46.00 | 108000 |