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 |