Aurangabad Distillery Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
10 Dec 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 40.50 | 2000 |
28 Nov 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 38.70 | 2000 |
13 Nov 2019 | 38.70 | 38.70 | 38.70 | 38.70 | 39.80 | 2000 |
06 Nov 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 40.80 | 4000 |
31 Oct 2019 | 40.80 | 40.80 | 40.80 | 40.80 | 39.10 | 2000 |
17 Oct 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 41.15 | 2000 |
09 Oct 2019 | 41.20 | 41.20 | 41.15 | 41.15 | 43.30 | 6000 |
26 Sep 2019 | 44.45 | 44.50 | 43.00 | 43.30 | 43.45 | 50000 |
25 Sep 2019 | 43.80 | 43.85 | 40.00 | 43.45 | 42.00 | 28000 |
24 Sep 2019 | 41.85 | 42.00 | 41.85 | 42.00 | 40.00 | 26000 |
23 Sep 2019 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 4000 |
19 Sep 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 2000 |
17 Sep 2019 | 38.00 | 39.85 | 38.00 | 39.00 | 38.00 | 8000 |
16 Sep 2019 | 37.90 | 38.00 | 37.90 | 38.00 | 36.20 | 8000 |
11 Sep 2019 | 35.00 | 36.40 | 35.00 | 36.20 | 34.85 | 8000 |
09 Sep 2019 | 34.85 | 34.85 | 34.85 | 34.85 | 34.10 | 2000 |
06 Sep 2019 | 34.00 | 34.10 | 34.00 | 34.10 | 32.50 | 4000 |
05 Sep 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 31.00 | 2000 |
04 Sep 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 2000 |
03 Sep 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 29.00 | 2000 |
30 Aug 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8000 |
29 Aug 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 27.75 | 2000 |
28 Aug 2019 | 27.75 | 27.75 | 27.75 | 27.75 | 26.45 | 2000 |
26 Aug 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 25.20 | 2000 |
22 Aug 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 24.00 | 2000 |
21 Aug 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 |
20 Aug 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.25 | 2000 |
01 Aug 2019 | 23.20 | 23.25 | 23.20 | 23.25 | 24.40 | 6000 |
31 Jul 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 25.65 | 4000 |
30 Jul 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 27.00 | 2000 |
22 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.40 | 2000 |
09 Jul 2019 | 29.00 | 29.00 | 28.40 | 28.40 | 29.85 | 4000 |
08 Jul 2019 | 29.85 | 29.85 | 29.85 | 29.85 | 31.40 | 10000 |
25 Jun 2019 | 30.25 | 31.40 | 30.00 | 31.40 | 30.00 | 6000 |
20 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
19 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
18 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
17 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.40 | 4000 |
13 Jun 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 29.00 | 2000 |
12 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 2000 |
11 Jun 2019 | 28.50 | 28.60 | 28.50 | 28.50 | 27.30 | 6000 |
06 Jun 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 28.70 | 2000 |
03 Jun 2019 | 28.70 | 28.70 | 28.70 | 28.70 | 27.35 | 2000 |
30 May 2019 | 27.35 | 27.35 | 27.35 | 27.35 | 26.05 | 2000 |
28 May 2019 | 25.70 | 26.05 | 25.65 | 26.05 | 27.00 | 10000 |
17 May 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.15 | 2000 |
06 May 2019 | 27.15 | 27.15 | 27.15 | 27.15 | 28.50 | 2000 |
02 May 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.55 | 2000 |
30 Apr 2019 | 28.55 | 28.55 | 28.55 | 28.55 | 30.00 | 2000 |
26 Apr 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.60 | 4000 |
25 Apr 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 30.00 | 12000 |
11 Apr 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.60 | 4000 |
10 Apr 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 27.25 | 2000 |
04 Apr 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 28.05 | 2000 |
03 Apr 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 29.00 | 4000 |
28 Mar 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | 2000 |
26 Mar 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 29.20 | 2000 |
25 Mar 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 29.95 | 2000 |
20 Mar 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 31.20 | 4000 |
15 Mar 2019 | 31.20 | 31.20 | 31.20 | 31.20 | 32.60 | 6000 |
07 Mar 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 31.05 | 2000 |
05 Mar 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 32.65 | 4000 |
26 Feb 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 34.35 | 2000 |
12 Feb 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 36.15 | 6000 |
11 Feb 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 38.05 | 2000 |
31 Jan 2019 | 38.05 | 38.05 | 38.05 | 38.05 | 39.95 | 4000 |
29 Jan 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 42.05 | 2000 |
28 Jan 2019 | 42.60 | 42.60 | 42.05 | 42.05 | 44.25 | 6000 |
25 Jan 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 44.80 | 2000 |
23 Jan 2019 | 44.90 | 44.90 | 44.80 | 44.80 | 42.80 | 8000 |
22 Jan 2019 | 41.50 | 42.80 | 41.00 | 42.80 | 40.80 | 30000 |
21 Jan 2019 | 39.90 | 40.85 | 39.90 | 40.80 | 38.95 | 12000 |
18 Jan 2019 | 38.00 | 38.95 | 38.00 | 38.95 | 37.10 | 18000 |
17 Jan 2019 | 36.50 | 37.15 | 36.50 | 37.10 | 35.40 | 12000 |
16 Jan 2019 | 35.00 | 35.40 | 35.00 | 35.40 | 33.75 | 6000 |
15 Jan 2019 | 33.80 | 33.80 | 33.75 | 33.75 | 35.50 | 4000 |
14 Jan 2019 | 35.00 | 35.50 | 35.00 | 35.50 | 35.15 | 6000 |
10 Jan 2019 | 35.25 | 35.25 | 35.15 | 35.15 | 37.00 | 4000 |
09 Jan 2019 | 36.50 | 37.35 | 36.50 | 37.00 | 35.60 | 8000 |
08 Jan 2019 | 35.60 | 35.60 | 35.60 | 35.60 | 37.45 | 10000 |
07 Jan 2019 | 37.25 | 37.45 | 37.25 | 37.45 | 35.70 | 8000 |
04 Jan 2019 | 35.50 | 36.00 | 35.50 | 35.70 | 34.30 | 26000 |
27 Dec 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 33.05 | 6000 |
26 Dec 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 34.75 | 4000 |
21 Dec 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 35.00 | 4000 |
20 Dec 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.50 | 4000 |
19 Dec 2018 | 33.90 | 34.50 | 33.75 | 34.50 | 32.90 | 24000 |
17 Dec 2018 | 32.40 | 32.90 | 32.40 | 32.90 | 31.80 | 4000 |
14 Dec 2018 | 31.50 | 31.80 | 31.50 | 31.80 | 30.60 | 4000 |
12 Dec 2018 | 30.50 | 31.50 | 30.50 | 30.60 | 30.00 | 8000 |
11 Dec 2018 | 30.00 | 30.00 | 29.50 | 30.00 | 29.00 | 6000 |
10 Dec 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 28.05 | 2000 |
07 Dec 2018 | 29.00 | 29.00 | 27.40 | 28.05 | 28.75 | 12000 |
06 Dec 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 28.50 | 2000 |
05 Dec 2018 | 29.25 | 29.25 | 28.50 | 28.50 | 28.10 | 6000 |
04 Dec 2018 | 27.90 | 28.10 | 27.90 | 28.10 | 26.80 | 6000 |
30 Nov 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 28.20 | 2000 |
22 Nov 2018 | 28.10 | 28.20 | 28.10 | 28.20 | 26.95 | 8000 |
21 Nov 2018 | 26.95 | 26.95 | 26.95 | 26.95 | 25.70 | 4000 |
19 Nov 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 24.50 | 2000 |
15 Nov 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 23.35 | 4000 |
29 Oct 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 23.40 | 6000 |
26 Oct 2018 | 22.50 | 23.40 | 22.50 | 23.40 | 23.55 | 4000 |
25 Oct 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 22.45 | 2000 |
23 Oct 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 21.40 | 2000 |
22 Oct 2018 | 21.40 | 21.40 | 21.35 | 21.40 | 20.40 | 16000 |
16 Oct 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 19.45 | 2000 |
15 Oct 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 18.55 | 2000 |
12 Oct 2018 | 19.95 | 19.95 | 18.55 | 18.55 | 19.00 | 10000 |
11 Oct 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | 2000 |
10 Oct 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 19.60 | 4000 |
08 Oct 2018 | 19.60 | 19.60 | 19.60 | 19.60 | 20.55 | 2000 |
05 Oct 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 21.55 | 4000 |
28 Sep 2018 | 21.50 | 21.55 | 21.50 | 21.55 | 22.60 | 12000 |
26 Sep 2018 | 22.55 | 22.60 | 22.55 | 22.60 | 23.70 | 6000 |
25 Sep 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 24.90 | 12000 |
24 Sep 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 26.20 | 2000 |
21 Sep 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 27.55 | 8000 |
19 Sep 2018 | 28.00 | 28.00 | 27.55 | 27.55 | 29.00 | 4000 |
06 Sep 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.25 | 4000 |
05 Sep 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 30.50 | 2000 |
03 Sep 2018 | 30.25 | 30.50 | 30.25 | 30.50 | 29.05 | 4000 |
24 Aug 2018 | 30.95 | 30.95 | 29.05 | 29.05 | 30.00 | 4000 |
16 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 2000 |
09 Aug 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 2000 |
07 Aug 2018 | 30.00 | 30.00 | 28.80 | 30.00 | 30.30 | 6000 |
02 Aug 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 31.85 | 2000 |
26 Jul 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 33.50 | 2000 |
25 Jul 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 35.25 | 2000 |
24 Jul 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 37.10 | 2000 |
19 Jul 2018 | 37.00 | 37.10 | 37.00 | 37.10 | 35.35 | 12000 |
18 Jul 2018 | 35.30 | 35.35 | 35.30 | 35.35 | 33.70 | 22000 |
17 Jul 2018 | 33.00 | 33.70 | 33.00 | 33.70 | 32.10 | 20000 |
16 Jul 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 30.60 | 10000 |
13 Jul 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 29.15 | 12000 |
12 Jul 2018 | 29.15 | 29.15 | 29.15 | 29.15 | 27.80 | 8000 |
11 Jul 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 26.50 | 10000 |
10 Jul 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.25 | 6000 |
09 Jul 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 24.05 | 6000 |
06 Jul 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 22.95 | 6000 |
05 Jul 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 21.90 | 2000 |
04 Jul 2018 | 19.90 | 21.90 | 19.90 | 21.90 | 20.90 | 14000 |
03 Jul 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 22.00 | 2000 |
27 Jun 2018 | 21.85 | 22.00 | 21.85 | 22.00 | 23.00 | 20000 |
26 Jun 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.20 | 2000 |
22 Jun 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 25.45 | 26000 |
21 Jun 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 26.75 | 10000 |
20 Jun 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 25.80 | 2000 |
18 Jun 2018 | 27.50 | 28.00 | 25.80 | 25.80 | 27.15 | 34000 |
15 Jun 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 28.50 | 2000 |
14 Jun 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 29.95 | 2000 |
13 Jun 2018 | 29.50 | 30.45 | 29.50 | 29.95 | 29.00 | 4000 |
12 Jun 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 2000 |
08 Jun 2018 | 29.40 | 30.50 | 29.40 | 30.50 | 30.90 | 24000 |
05 Jun 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 32.50 | 2000 |
31 May 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 31.25 | 2000 |
30 May 2018 | 31.50 | 31.50 | 31.25 | 31.25 | 32.65 | 4000 |
29 May 2018 | 32.65 | 32.65 | 32.65 | 32.65 | 31.25 | 2000 |
28 May 2018 | 31.35 | 31.35 | 31.25 | 31.25 | 29.90 | 8000 |
25 May 2018 | 29.70 | 30.45 | 29.70 | 29.90 | 29.00 | 12000 |
22 May 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.40 | 2000 |
10 May 2018 | 29.40 | 29.40 | 29.40 | 29.40 | 28.50 | 2000 |
07 May 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 27.45 | 2000 |
03 May 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 28.85 | 4000 |
26 Apr 2018 | 27.15 | 29.70 | 27.15 | 28.85 | 28.50 | 10000 |
24 Apr 2018 | 29.90 | 29.90 | 28.50 | 28.50 | 30.00 | 24000 |
23 Apr 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.70 | 20000 |
20 Apr 2018 | 28.10 | 30.70 | 28.10 | 30.70 | 29.50 | 4000 |
19 Apr 2018 | 28.60 | 29.90 | 28.30 | 29.50 | 29.65 | 10000 |
11 Apr 2018 | 29.50 | 29.65 | 29.50 | 29.65 | 28.25 | 10000 |
04 Apr 2018 | 28.20 | 28.35 | 28.20 | 28.25 | 27.15 | 10000 |
26 Mar 2018 | 27.15 | 27.25 | 27.10 | 27.15 | 28.50 | 32000 |
23 Mar 2018 | 28.75 | 28.75 | 28.50 | 28.50 | 30.00 | 4000 |
13 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 28.75 | 2000 |
12 Mar 2018 | 30.25 | 30.25 | 28.75 | 28.75 | 30.25 | 14000 |
09 Mar 2018 | 31.40 | 31.40 | 30.25 | 30.25 | 30.10 | 6000 |
08 Mar 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 31.50 | 4000 |
05 Mar 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 30.00 | 2000 |
28 Feb 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.10 | 2000 |
27 Feb 2018 | 31.05 | 31.10 | 31.05 | 31.10 | 32.20 | 4000 |
26 Feb 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 33.25 | 6000 |
22 Feb 2018 | 33.50 | 33.50 | 33.25 | 33.25 | 35.00 | 6000 |
21 Feb 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4000 |
20 Feb 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.25 | 2000 |
19 Feb 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 36.00 | 2000 |
15 Feb 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 |
14 Feb 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 35.00 | 2000 |