B&B Triplewall Containers Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
03 Dec 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 38.50 | 3000 |
29 Nov 2019 | 38.00 | 39.00 | 38.00 | 38.50 | 37.50 | 6000 |
26 Nov 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 38.50 | 3000 |
20 Nov 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 |
13 Nov 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 |
11 Nov 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.50 | 3000 |
08 Nov 2019 | 38.50 | 39.50 | 37.50 | 39.50 | 40.40 | 24000 |
07 Nov 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 40.50 | 3000 |
06 Nov 2019 | 42.00 | 42.00 | 40.50 | 40.50 | 41.20 | 6000 |
31 Oct 2019 | 40.75 | 41.25 | 40.75 | 41.20 | 40.00 | 21000 |
25 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.30 | 3000 |
24 Oct 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.00 | 3000 |
22 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
17 Oct 2019 | 39.00 | 40.00 | 39.00 | 40.00 | 38.00 | 6000 |
16 Oct 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | 6000 |
07 Oct 2019 | 34.00 | 37.00 | 34.00 | 37.00 | 32.00 | 18000 |
04 Oct 2019 | 31.00 | 32.00 | 31.00 | 32.00 | 29.50 | 9000 |
01 Oct 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 29.00 | 6000 |
30 Sep 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | 3000 |
23 Sep 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3000 |
20 Sep 2019 | 27.90 | 28.00 | 27.90 | 28.00 | 27.50 | 6000 |
16 Sep 2019 | 21.60 | 27.50 | 21.60 | 27.50 | 27.00 | 9000 |
13 Sep 2019 | 25.00 | 27.00 | 25.00 | 27.00 | 24.00 | 15000 |
12 Sep 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.50 | 6000 |
11 Sep 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.50 | 9000 |
09 Sep 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 26.00 | 21000 |
06 Sep 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.50 | 3000 |
05 Sep 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 28.00 | 3000 |
04 Sep 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 3000 |
03 Sep 2019 | 29.50 | 30.00 | 29.50 | 30.00 | 31.00 | 6000 |
29 Aug 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 3000 |
23 Aug 2019 | 33.50 | 33.50 | 32.00 | 32.00 | 33.50 | 9000 |
13 Aug 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 34.00 | 3000 |
09 Aug 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 |
08 Aug 2019 | 35.00 | 35.00 | 34.00 | 34.00 | 36.00 | 6000 |
05 Aug 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 37.00 | 3000 |
29 Jul 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 |
18 Jul 2019 | 37.00 | 37.50 | 36.50 | 37.00 | 37.50 | 12000 |
17 Jul 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 38.50 | 6000 |
16 Jul 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 40.00 | 3000 |
15 Jul 2019 | 37.50 | 40.00 | 37.50 | 40.00 | 39.00 | 12000 |
12 Jul 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 6000 |
11 Jul 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 39.50 | 3000 |
10 Jul 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 40.00 | 6000 |
08 Jul 2019 | 42.00 | 42.00 | 40.00 | 40.00 | 42.50 | 12000 |
05 Jul 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 3000 |
04 Jul 2019 | 44.00 | 44.00 | 42.50 | 42.50 | 45.50 | 9000 |
27 Jun 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 46.00 | 3000 |
12 Jun 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.40 | 3000 |
11 Jun 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 46.35 | 6000 |
10 Jun 2019 | 46.50 | 46.50 | 46.25 | 46.35 | 46.50 | 9000 |
06 Jun 2019 | 46.50 | 48.00 | 46.50 | 46.50 | 47.00 | 30000 |
04 Jun 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 47.20 | 6000 |
03 Jun 2019 | 48.00 | 48.50 | 47.05 | 47.20 | 46.00 | 15000 |
30 May 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
24 May 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 3000 |
21 May 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 45.00 | 3000 |
07 May 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.15 | 3000 |
30 Apr 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 46.00 | 3000 |
15 Apr 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 48.00 | 3000 |
12 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 6000 |
09 Apr 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.00 | 3000 |
28 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6000 |
20 Mar 2019 | 46.55 | 48.95 | 46.55 | 47.00 | 47.00 | 12000 |
19 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 48.00 | 3000 |
18 Mar 2019 | 46.00 | 54.00 | 46.00 | 48.00 | 47.90 | 39000 |
15 Mar 2019 | 45.50 | 47.90 | 45.50 | 47.90 | 46.00 | 21000 |
13 Mar 2019 | 48.50 | 48.50 | 46.00 | 46.00 | 46.00 | 9000 |
11 Mar 2019 | 48.00 | 48.00 | 46.00 | 46.00 | 49.90 | 9000 |
08 Mar 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 48.00 | 24000 |
06 Mar 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 47.00 | 6000 |
14 Feb 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | 138000 |
13 Feb 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | 3000 |
11 Feb 2019 | 46.00 | 46.00 | 45.50 | 45.50 | 46.00 | 6000 |
06 Feb 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
05 Feb 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 3000 |
28 Jan 2019 | 46.00 | 47.00 | 46.00 | 47.00 | 51.40 | 6000 |
25 Jan 2019 | 49.10 | 52.00 | 49.10 | 51.40 | 44.20 | 33000 |
23 Jan 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 45.50 | 27000 |
22 Jan 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 46.50 | 6000 |
21 Jan 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 47.00 | 3000 |
17 Jan 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 49.00 | 3000 |
10 Jan 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 48.50 | 3000 |
09 Jan 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 49.00 | 3000 |
08 Jan 2019 | 46.50 | 49.00 | 46.00 | 49.00 | 48.00 | 18000 |
07 Jan 2019 | 47.00 | 48.00 | 47.00 | 48.00 | 47.00 | 6000 |
28 Dec 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | 3000 |
07 Dec 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 48.50 | 15000 |
04 Dec 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.25 | 3000 |
03 Dec 2018 | 46.05 | 48.25 | 45.50 | 48.25 | 48.00 | 120000 |
30 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3000 |
29 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 3000 |
27 Nov 2018 | 48.45 | 48.45 | 47.50 | 47.50 | 48.50 | 6000 |
26 Nov 2018 | 43.50 | 48.50 | 43.50 | 48.50 | 44.30 | 21000 |
22 Nov 2018 | 47.00 | 47.00 | 41.00 | 44.30 | 49.00 | 42000 |
20 Nov 2018 | 51.00 | 51.00 | 49.00 | 49.00 | 52.00 | 12000 |
14 Nov 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | 6000 |
13 Nov 2018 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9000 |
12 Nov 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 49.95 | 6000 |
09 Nov 2018 | 48.00 | 50.00 | 48.00 | 49.95 | 47.85 | 18000 |
07 Nov 2018 | 45.95 | 47.95 | 45.95 | 47.85 | 45.95 | 27000 |
05 Nov 2018 | 40.50 | 40.50 | 40.00 | 40.00 | 40.50 | 9000 |
01 Nov 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 40.00 | 3000 |
31 Oct 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 9000 |
24 Oct 2018 | 36.45 | 40.00 | 36.45 | 40.00 | 38.35 | 252000 |
23 Oct 2018 | 38.75 | 38.75 | 37.00 | 38.35 | 38.75 | 303000 |
22 Oct 2018 | 37.50 | 38.75 | 37.50 | 38.75 | 38.75 | 72000 |