Aurangabad Distillery Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
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