HomeIPOBenara Bearings & Pistons Limited IPO

Benara Bearings & Pistons Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	32.10	32.10	31.70	31.70	33.05	6000
29 Jan 2020	34.00	34.00	33.05	33.05	34.00	6000
28 Jan 2020	34.00	36.60	34.00	34.00	35.65	14000
27 Jan 2020	35.00	35.65	34.60	35.65	36.00	28000
24 Jan 2020	37.50	37.60	36.00	36.00	37.50	12000
23 Jan 2020	35.05	37.50	34.90	37.50	36.70	22000
22 Jan 2020	36.95	36.95	36.70	36.70	35.45	12000
21 Jan 2020	36.10	36.40	35.10	35.45	36.40	56000
20 Jan 2020	36.50	36.50	35.50	36.40	34.80	110000
17 Jan 2020	34.80	34.80	34.80	34.80	33.15	66000
16 Jan 2020	33.15	33.15	33.15	33.15	31.60	6000
15 Jan 2020	31.60	31.60	31.60	31.60	30.10	6000
14 Jan 2020	30.10	30.10	30.10	30.10	28.70	20000
13 Jan 2020	26.25	28.70	26.25	28.70	27.35	36000
10 Jan 2020	27.35	27.60	27.35	27.35	28.75	8000
09 Jan 2020	30.60	30.70	28.75	28.75	30.25	44000
08 Jan 2020	31.25	31.35	29.30	30.25	29.90	86000
07 Jan 2020	30.10	30.10	29.90	29.90	31.35	12000
06 Jan 2020	31.35	31.35	31.35	31.35	33.00	2000
03 Jan 2020	32.30	34.15	31.60	33.00	33.00	24000
02 Jan 2020	34.85	35.00	32.55	33.00	33.40	78000
01 Jan 2020	32.50	33.70	32.50	33.40	32.10	64000
31 Dec 2019	29.65	32.10	29.65	32.10	30.60	44000
30 Dec 2019	30.00	31.00	30.00	30.60	31.30	10000
27 Dec 2019	32.55	32.55	31.20	31.30	32.80	32000
26 Dec 2019	34.15	34.15	32.80	32.80	34.10	16000
24 Dec 2019	34.05	35.50	33.50	34.10	33.90	40000
23 Dec 2019	35.75	35.75	32.90	33.90	34.05	54000
20 Dec 2019	32.50	34.25	32.00	34.05	32.65	118000
19 Dec 2019	34.00	34.50	32.55	32.65	33.15	94000
18 Dec 2019	32.60	33.25	31.50	33.15	31.70	82000
17 Dec 2019	31.65	31.85	30.00	31.70	30.35	122000
16 Dec 2019	30.35	30.35	30.35	30.35	28.95	32000
13 Dec 2019	28.95	28.95	28.95	28.95	27.60	8000
12 Dec 2019	27.60	27.60	27.50	27.60	26.30	34000
10 Dec 2019	25.10	25.10	22.00	25.05	22.85	106000
09 Dec 2019	22.85	22.85	22.85	22.85	20.80	56000
06 Dec 2019	20.80	20.80	20.80	20.80	18.95	28000
05 Dec 2019	18.95	18.95	18.95	18.95	18.05	20000
04 Dec 2019	18.05	18.05	18.05	18.05	17.20	8000
03 Dec 2019	17.15	17.20	17.15	17.20	16.40	4000
02 Dec 2019	16.20	16.40	16.20	16.40	15.65	34000
29 Nov 2019	14.85	15.70	14.85	15.65	15.63	20000
26 Nov 2019	15.63	15.63	15.63	15.63	16.45	12000
25 Nov 2019	16.45	16.45	16.45	16.45	15.95	2000
22 Nov 2019	16.30	16.30	15.95	15.95	15.95	12000
21 Nov 2019	15.12	15.95	15.11	15.95	15.90	6000
20 Nov 2019	14.72	15.90	14.68	15.90	15.45	34000
19 Nov 2019	15.45	15.45	15.45	15.45	15.00	2000
18 Nov 2019	14.90	15.00	14.90	15.00	14.85	6000
15 Nov 2019	13.70	14.85	13.70	14.85	14.95	36000
14 Nov 2019	13.50	14.95	13.50	14.95	13.60	10000
13 Nov 2019	12.10	14.00	12.05	13.60	12.90	12000
11 Nov 2019	11.40	13.15	11.20	12.90	12.00	20000
08 Nov 2019	11.85	12.00	11.85	12.00	12.53	4000
06 Nov 2019	11.55	12.55	11.55	12.53	12.20	8000
05 Nov 2019	12.20	12.20	12.20	12.20	12.70	2000
04 Nov 2019	12.25	12.70	12.25	12.70	12.40	4000
01 Nov 2019	12.40	12.40	12.40	12.40	13.50	2000
30 Oct 2019	13.60	13.60	13.45	13.50	14.90	12000
29 Oct 2019	12.75	14.90	12.75	14.90	13.95	6000
25 Oct 2019	13.25	13.25	13.25	13.25	12.85	2000
24 Oct 2019	12.00	12.95	11.40	12.85	12.60	22000
23 Oct 2019	12.60	12.60	12.60	12.60	13.70	2000
22 Oct 2019	12.65	13.70	12.15	13.70	13.50	26000
18 Oct 2019	13.50	13.50	13.00	13.50	14.20	10000
16 Oct 2019	13.70	14.20	13.70	14.20	14.40	4000
15 Oct 2019	19.60	19.60	13.50	14.40	16.80	22000
10 Oct 2019	16.15	17.40	16.15	16.80	17.60	4000
09 Oct 2019	18.95	18.95	16.60	17.60	20.75	36000
07 Oct 2019	20.75	20.75	20.75	20.75	20.65	2000
01 Oct 2019	20.05	20.65	20.05	20.65	22.00	4000
25 Sep 2019	20.50	22.00	20.50	22.00	22.40	4000
24 Sep 2019	20.85	22.40	20.85	22.40	22.50	6000
23 Sep 2019	19.15	22.50	19.15	22.50	19.10	14000
19 Sep 2019	19.10	19.10	19.10	19.10	19.15	8000
13 Sep 2019	17.50	19.15	17.50	19.15	19.15	6000
11 Sep 2019	20.00	20.00	19.15	19.15	19.90	4000
09 Sep 2019	17.65	19.90	17.65	19.90	17.70	6000
06 Sep 2019	15.30	17.75	15.30	17.70	14.80	10000
05 Sep 2019	14.80	14.80	14.80	14.80	14.13	2000
03 Sep 2019	13.60	14.65	13.60	14.13	14.50	4000
29 Aug 2019	15.50	15.50	14.50	14.50	16.40	8000
26 Aug 2019	16.40	16.40	16.40	16.40	17.85	2000
23 Aug 2019	16.45	17.85	16.45	17.85	17.95	6000
22 Aug 2019	16.65	17.95	16.60	17.95	17.55	8000
21 Aug 2019	17.55	17.55	17.55	17.55	19.10	2000
16 Aug 2019	18.25	19.10	18.25	19.10	19.80	4000
08 Aug 2019	18.80	19.80	18.50	19.80	19.90	8000
07 Aug 2019	18.70	19.90	18.70	19.90	18.50	4000
05 Aug 2019	18.50	18.50	18.50	18.50	20.15	2000
30 Jul 2019	18.50	20.15	18.45	20.15	20.25	6000
26 Jul 2019	20.25	20.25	20.25	20.25	18.70	2000
25 Jul 2019	18.70	18.70	18.70	18.70	20.05	4000
22 Jul 2019	20.05	20.05	20.05	20.05	21.90	2000
19 Jul 2019	21.00	21.90	21.00	21.90	21.25	4000
18 Jul 2019	18.00	21.35	18.00	21.25	17.95	12000
17 Jul 2019	17.70	17.95	17.50	17.95	18.50	8000
15 Jul 2019	18.50	18.50	18.50	18.50	19.60	2000
05 Jul 2019	19.60	19.60	19.60	19.60	21.30	2000
28 Jun 2019	21.30	21.30	21.30	21.30	20.50	2000
27 Jun 2019	20.45	20.50	20.45	20.50	20.40	6000
25 Jun 2019	20.40	20.40	20.40	20.40	19.80	2000
20 Jun 2019	19.80	19.80	19.80	19.80	19.75	2000
19 Jun 2019	19.60	19.80	19.00	19.75	19.95	8000
18 Jun 2019	21.85	23.70	19.50	19.95	22.50	46000
17 Jun 2019	21.00	25.00	21.00	22.50	23.00	16000
14 Jun 2019	21.00	23.00	21.00	23.00	21.05	4000
13 Jun 2019	23.70	23.70	20.80	21.05	25.90	12000
04 Jun 2019	25.90	25.90	25.90	25.90	24.80	2000
03 Jun 2019	26.90	27.10	24.00	24.80	29.45	8000
31 May 2019	30.00	30.00	28.25	29.45	29.10	8000
30 May 2019	30.00	30.00	29.10	29.10	30.70	8000
29 May 2019	30.75	30.75	30.00	30.70	30.50	6000
28 May 2019	29.50	30.50	29.50	30.50	29.40	4000
23 May 2019	28.00	29.40	28.00	29.40	27.90	4000
15 May 2019	26.50	27.90	26.50	27.90	27.35	4000
14 May 2019	25.50	27.35	25.50	27.35	27.50	4000
10 May 2019	27.50	27.50	27.50	27.50	26.00	2000
09 May 2019	26.00	26.00	26.00	26.00	27.90	2000
08 May 2019	27.90	27.90	27.90	27.90	26.60	2000
06 May 2019	26.60	26.60	26.60	26.60	27.90	2000
03 May 2019	26.30	27.90	26.30	27.90	26.40	8000
30 Apr 2019	25.00	26.40	25.00	26.40	27.20	4000
26 Apr 2019	23.60	27.20	23.60	27.20	25.90	6000
25 Apr 2019	23.60	25.90	23.60	25.90	23.15	4000
24 Apr 2019	22.10	23.90	20.00	23.15	23.70	22000
23 Apr 2019	23.70	23.70	23.70	23.70	23.70	2000
22 Apr 2019	28.00	28.00	22.25	23.70	26.00	12000
18 Apr 2019	26.00	26.00	26.00	26.00	27.95	2000
08 Apr 2019	27.60	27.95	27.35	27.95	29.80	8000
05 Apr 2019	27.60	29.80	27.60	29.80	29.00	6000
04 Apr 2019	28.00	29.00	27.00	29.00	30.00	28000
03 Apr 2019	27.50	30.00	27.50	30.00	30.80	8000
02 Apr 2019	29.10	30.80	29.10	30.80	30.95	4000
01 Apr 2019	28.00	30.95	28.00	30.95	26.80	8000
29 Mar 2019	26.80	26.80	26.80	26.80	28.20	2000
28 Mar 2019	28.20	28.20	28.20	28.20	28.15	2000
27 Mar 2019	28.15	28.15	28.15	28.15	27.00	2000
26 Mar 2019	27.20	28.15	27.00	27.00	30.00	42000
25 Mar 2019	29.65	30.90	28.25	30.00	29.85	158000
22 Mar 2019	27.55	30.00	27.55	29.85	27.45	178000
20 Mar 2019	26.40	31.20	21.80	27.45	26.85	122000
19 Mar 2019	31.05	31.05	25.25	26.85	30.90	156000
18 Mar 2019	31.75	32.45	29.10	30.90	34.10	12000
15 Mar 2019	33.25	34.10	28.90	34.10	35.90	60000
12 Mar 2019	35.90	35.90	35.90	35.90	35.95	2000
07 Mar 2019	35.95	35.95	35.95	35.95	35.95	2000
05 Mar 2019	35.95	35.95	35.95	35.95	35.85	4000
01 Mar 2019	35.80	35.85	35.80	35.85	35.95	22000
27 Feb 2019	35.90	35.95	35.90	35.95	35.90	54000
26 Feb 2019	35.95	35.95	35.85	35.90	35.95	8000
25 Feb 2019	35.90	35.95	35.90	35.95	35.90	18000
22 Feb 2019	35.85	35.90	35.85	35.90	35.80	20000
20 Feb 2019	34.50	35.90	34.50	35.80	35.85	24000
19 Feb 2019	34.50	36.60	34.50	35.85	36.45	30000
18 Feb 2019	33.25	36.45	33.25	36.45	35.75	4000
11 Feb 2019	35.00	36.45	35.00	35.75	36.00	4000
08 Feb 2019	36.00	36.30	34.00	36.00	39.40	104000
05 Feb 2019	39.65	39.65	38.00	39.40	39.50	6000
01 Feb 2019	39.50	39.50	39.50	39.50	39.00	2000
29 Jan 2019	39.00	39.00	39.00	39.00	40.50	2000
28 Jan 2019	39.05	40.50	39.05	40.50	41.00	6000
25 Jan 2019	41.00	41.00	41.00	41.00	39.40	2000
23 Jan 2019	39.40	39.40	39.40	39.40	38.40	2000
22 Jan 2019	39.95	40.00	37.35	38.40	40.95	82000
21 Jan 2019	40.95	40.95	40.95	40.95	40.10	2000
17 Jan 2019	40.85	40.85	37.95	40.10	40.95	8000
16 Jan 2019	40.95	40.95	40.95	40.95	40.95	80000
15 Jan 2019	40.95	40.95	40.95	40.95	40.95	2000
11 Jan 2019	40.00	40.95	40.00	40.95	40.95	50000
09 Jan 2019	40.90	40.95	37.30	40.95	40.85	48000
08 Jan 2019	43.85	43.85	36.00	40.85	44.40	36000
07 Jan 2019	44.40	44.40	44.40	44.40	44.40	8000
04 Jan 2019	44.35	44.40	44.35	44.40	44.35	16000
03 Jan 2019	44.35	44.35	44.35	44.35	43.55	12000
02 Jan 2019	47.20	50.90	42.10	43.55	47.20	42000
01 Jan 2019	54.90	54.90	47.20	47.20	51.20	12000
31 Dec 2018	42.65	51.20	42.00	51.20	42.70	34000
28 Dec 2018	45.60	45.60	38.90	42.70	44.15	40000
27 Dec 2018	43.20	45.90	42.95	44.15	40.30	32000
26 Dec 2018	48.40	50.90	39.00	40.30	47.70	56000
24 Dec 2018	48.30	51.40	45.00	47.70	48.85	40000
21 Dec 2018	51.95	51.95	47.90	48.85	50.75	22000
20 Dec 2018	48.90	51.90	47.90	50.75	51.90	288000
19 Dec 2018	47.90	51.90	47.90	51.90	50.50	30000
18 Dec 2018	51.00	58.50	49.00	50.50	51.90	56000
12 Dec 2018	51.00	61.00	50.30	51.90	50.95	46000
11 Dec 2018	50.50	50.95	50.50	50.95	50.85	10000
10 Dec 2018	50.20	50.85	50.20	50.85	54.00	4000
06 Dec 2018	54.00	54.00	54.00	54.00	54.45	4000
05 Dec 2018	54.45	54.45	54.45	54.45	52.50	2000
04 Dec 2018	53.00	53.65	52.40	52.50	54.45	364000
03 Dec 2018	51.00	54.45	51.00	54.45	50.95	4000
30 Nov 2018	50.20	50.95	50.20	50.95	54.00	4000
27 Nov 2018	54.00	54.00	54.00	54.00	50.25	2000
26 Nov 2018	50.25	51.00	50.25	50.25	54.45	6000
20 Nov 2018	54.45	54.45	54.45	54.45	53.00	2000
19 Nov 2018	53.00	53.00	53.00	53.00	54.45	6000
14 Nov 2018	53.20	54.45	53.20	54.45	57.50	4000
09 Nov 2018	55.00	57.50	55.00	57.50	54.80	4000
07 Nov 2018	54.80	54.80	54.80	54.80	52.00	2000
06 Nov 2018	52.00	52.50	52.00	52.00	54.90	60000
02 Nov 2018	52.00	54.90	52.00	54.90	54.90	52000
01 Nov 2018	54.90	54.90	54.90	54.90	52.95	2000
31 Oct 2018	50.75	54.80	50.70	52.95	53.60	10000
30 Oct 2018	56.40	56.40	48.35	53.60	56.45	40000
26 Oct 2018	56.45	56.45	56.45	56.45	55.00	2000
25 Oct 2018	56.50	59.85	55.00	55.00	55.00	134000
24 Oct 2018	52.00	59.95	52.00	55.00	52.00	20000
23 Oct 2018	50.00	52.00	50.00	52.00	53.90	4000
22 Oct 2018	52.00	53.90	52.00	53.90	55.15	4000
19 Oct 2018	54.00	56.25	54.00	55.15	55.00	4000
17 Oct 2018	56.45	56.45	55.00	55.00	56.45	106000
16 Oct 2018	56.00	56.45	55.95	56.45	55.85	6000
15 Oct 2018	54.00	57.40	53.95	55.85	56.90	108000
12 Oct 2018	56.80	56.90	52.50	56.90	55.00	8000
11 Oct 2018	56.30	56.30	55.00	55.00	53.40	4000
10 Oct 2018	59.25	59.30	52.50	53.40	58.35	110000
09 Oct 2018	53.50	61.00	53.50	58.35	53.30	290000
08 Oct 2018	53.50	53.55	51.00	53.30	52.50	108000
05 Oct 2018	50.00	54.30	50.00	52.50	53.05	12000
04 Oct 2018	49.30	53.05	49.30	53.05	53.05	12000
03 Oct 2018	52.00	53.05	52.00	53.05	54.45	6000
01 Oct 2018	52.45	54.50	51.30	54.45	55.50	16000
28 Sep 2018	57.50	60.00	48.00	55.50	58.05	62000
27 Sep 2018	49.90	61.50	49.90	58.05	54.55	48000
26 Sep 2018	56.70	61.00	44.25	54.55	55.25	222000
25 Sep 2018	55.25	55.25	55.25	55.25	56.20	2000
24 Sep 2018	58.00	59.95	56.00	56.20	65.00	8000
21 Sep 2018	61.00	65.50	48.80	65.00	61.00	136000
19 Sep 2018	61.00	61.00	57.15	61.00	60.00	168000
18 Sep 2018	57.00	60.00	57.00	60.00	60.10	24000
17 Sep 2018	54.10	62.45	54.10	60.10	53.30	100000
14 Sep 2018	52.50	53.30	52.50	53.30	50.60	4000
12 Sep 2018	49.90	52.70	49.90	50.60	52.15	8000
11 Sep 2018	50.20	53.90	50.20	52.15	51.80	18000
07 Sep 2018	50.60	53.95	50.60	51.80	53.95	22000
06 Sep 2018	53.95	53.95	53.95	53.95	52.55	2000
05 Sep 2018	52.55	52.55	52.55	52.55	56.85	2000
04 Sep 2018	54.00	56.85	54.00	56.85	57.70	4000
03 Sep 2018	58.00	58.00	57.70	57.70	55.90	10000
31 Aug 2018	52.10	55.90	52.00	55.90	56.25	6000
30 Aug 2018	53.00	57.45	53.00	56.25	57.90	6000
29 Aug 2018	54.80	57.90	54.80	57.90	56.90	4000
27 Aug 2018	52.40	56.90	52.40	56.90	52.50	4000
24 Aug 2018	49.85	54.00	49.85	52.50	53.20	12000
23 Aug 2018	52.05	56.35	52.00	53.20	54.30	12000
16 Aug 2018	54.30	54.30	54.30	54.30	56.50	2000
14 Aug 2018	53.90	56.50	53.90	56.50	53.50	4000
08 Aug 2018	53.00	53.50	50.00	53.50	54.50	6000
07 Aug 2018	47.45	60.90	47.45	54.50	51.45	30000
03 Aug 2018	50.20	53.00	44.05	51.45	54.45	12000
01 Aug 2018	53.00	54.45	53.00	54.45	57.00	4000
31 Jul 2018	57.00	57.00	57.00	57.00	53.75	2000
30 Jul 2018	52.00	57.00	50.60	53.75	56.00	24000
27 Jul 2018	49.40	56.25	45.90	56.00	47.25	20000
26 Jul 2018	49.70	53.50	47.25	47.25	51.80	14000
25 Jul 2018	54.30	55.90	51.55	51.80	58.95	8000
12 Jul 2018	58.95	58.95	58.95	58.95	57.75	2000
11 Jul 2018	56.00	58.85	55.85	57.75	55.90	8000
06 Jul 2018	55.95	55.95	55.90	55.90	55.95	4000
05 Jul 2018	55.95	55.95	55.95	55.95	55.95	2000
29 Jun 2018	52.40	56.00	52.40	55.95	56.00	6000
28 Jun 2018	55.50	58.00	49.30	56.00	55.65	28000
27 Jun 2018	52.20	55.70	52.20	55.65	56.00	82000
22 Jun 2018	55.95	56.00	55.95	56.00	56.00	4000
21 Jun 2018	55.95	56.00	55.95	56.00	54.75	4000
20 Jun 2018	54.75	54.75	54.75	54.75	57.75	2000
19 Jun 2018	58.00	58.05	55.10	57.75	57.70	10000
18 Jun 2018	57.00	58.40	57.00	57.70	58.10	4000
15 Jun 2018	58.10	58.10	58.10	58.10	58.85	2000
12 Jun 2018	55.25	58.85	55.25	58.85	59.60	4000
08 Jun 2018	59.50	59.60	59.50	59.60	60.55	4000
07 Jun 2018	60.50	60.55	60.50	60.55	59.55	4000
06 Jun 2018	55.25	59.90	55.25	59.55	56.00	18000
05 Jun 2018	58.90	58.90	56.00	56.00	59.70	10000
04 Jun 2018	56.20	62.90	53.05	59.70	57.00	68000
01 Jun 2018	57.00	58.15	57.00	57.00	58.90	42000
31 May 2018	58.00	60.00	57.00	58.90	58.85	12000
30 May 2018	57.00	58.90	57.00	58.85	59.00	32000
29 May 2018	59.50	59.50	58.00	59.00	58.50	34000
28 May 2018	56.20	58.50	56.20	58.50	59.25	34000
25 May 2018	58.00	60.50	58.00	59.25	60.40	34000
24 May 2018	59.00	60.40	59.00	60.40	58.75	26000
23 May 2018	58.50	58.75	58.50	58.75	58.90	24000
22 May 2018	58.00	59.00	58.00	58.90	59.70	36000
21 May 2018	60.50	60.50	58.05	59.70	58.00	44000
18 May 2018	58.50	60.10	58.00	58.00	61.00	38000
17 May 2018	62.00	62.00	60.50	61.00	60.00	36000
16 May 2018	61.00	61.80	58.00	60.00	60.50	100000
15 May 2018	61.00	61.50	60.50	60.50	62.65	58000
14 May 2018	64.00	64.00	61.50	62.65	63.90	68000
11 May 2018	60.00	64.25	60.00	63.90	61.50	78000
10 May 2018	62.00	62.35	60.00	61.50	63.10	94000
09 May 2018	59.00	63.55	58.85	63.10	58.60	120000
08 May 2018	61.80	61.80	58.05	58.60	60.95	86000
07 May 2018	62.00	62.35	59.10	60.95	60.05	60000
04 May 2018	61.00	62.80	59.20	60.05	62.30	66000
03 May 2018	65.00	65.00	58.10	62.30	65.50	180000
02 May 2018	66.00	66.15	64.25	65.50	65.00	64000
30 Apr 2018	66.50	66.50	65.00	65.00	66.25	60000
27 Apr 2018	64.50	68.00	64.50	66.25	63.25	90000
26 Apr 2018	64.00	64.10	62.50	63.25	63.20	110000
25 Apr 2018	65.00	65.40	63.10	63.20	65.00	66000
24 Apr 2018	65.95	65.95	65.00	65.00	65.80	56000
23 Apr 2018	66.45	66.45	64.20	65.80	65.00	94000
20 Apr 2018	65.80	66.15	65.00	65.00	65.80	72000
19 Apr 2018	67.00	67.00	65.50	65.80	65.40	58000
18 Apr 2018	65.50	65.80	64.50	65.40	66.00	122000
17 Apr 2018	65.80	66.75	64.25	66.00	64.10	118000
16 Apr 2018	65.25	65.25	62.60	64.10	65.25	26000
13 Apr 2018	64.80	65.45	64.50	65.25	66.00	244000
12 Apr 2018	66.40	66.50	65.05	66.00	65.75	92000
11 Apr 2018	63.40	65.75	63.35	65.75	65.95	164000
10 Apr 2018	65.10	67.15	61.80	65.95	65.05	220000
09 Apr 2018	67.00	67.00	65.05	65.05	66.95	4000

Benara Bearings & Pistons Limited IPO

Benara Bearings & Pistons Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links