Bhakti Gems and Jewellery Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 47.50 | 47.50 | 47.50 | 47.50 | 44.00 | 6900 |
| 30 Jan 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | 103500 |
| 29 Jan 2020 | 42.00 | 42.50 | 42.00 | 42.50 | 42.00 | 151800 |
| 28 Jan 2020 | 41.00 | 43.50 | 40.50 | 42.00 | 41.00 | 324300 |
| 27 Jan 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 55200 |
| 24 Jan 2020 | 32.10 | 40.00 | 32.10 | 40.00 | 39.00 | 455400 |
| 23 Jan 2020 | 36.00 | 39.00 | 36.00 | 39.00 | 37.35 | 138000 |
| 22 Jan 2020 | 37.50 | 37.50 | 37.25 | 37.35 | 36.25 | 41400 |
| 21 Jan 2020 | 38.00 | 38.00 | 35.00 | 36.25 | 37.00 | 103500 |
| 17 Jan 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 34.25 | 6900 |
| 16 Jan 2020 | 34.25 | 34.25 | 34.25 | 34.25 | 32.00 | 34500 |
| 13 Jan 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 28.50 | 6900 |
| 20 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 41400 |
| 18 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 48300 |
| 17 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 48300 |
| 16 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 48300 |
| 10 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.00 | 6900 |
| 09 Dec 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 6900 |
| 06 Dec 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 48300 |
| 05 Dec 2019 | 29.75 | 30.00 | 29.75 | 30.00 | 29.00 | 89700 |
| 04 Dec 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6900 |
| 03 Dec 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6900 |
| 02 Dec 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 13800 |
| 28 Nov 2019 | 27.05 | 28.50 | 27.05 | 28.50 | 30.00 | 20700 |
| 27 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.50 | 6900 |
| 26 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 6900 |
| 25 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 6900 |
| 22 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 20700 |
| 21 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 20700 |
| 20 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 20700 |
| 19 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 13800 |
| 18 Nov 2019 | 28.25 | 28.50 | 28.25 | 28.50 | 28.00 | 13800 |
| 15 Nov 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6900 |
| 14 Nov 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 6900 |
| 13 Nov 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.00 | 6900 |
| 11 Nov 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.45 | 6900 |
| 05 Nov 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 13800 |
| 24 Oct 2019 | 26.10 | 26.75 | 26.10 | 26.45 | 26.55 | 13800 |
| 22 Oct 2019 | 26.60 | 26.60 | 26.55 | 26.55 | 29.50 | 13800 |
| 17 Oct 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 28.75 | 6900 |
| 16 Oct 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 28.00 | 6900 |
| 15 Oct 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 26.75 | 6900 |
| 14 Oct 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.25 | 6900 |
| 11 Oct 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 25.20 | 6900 |
| 09 Oct 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 24.00 | 6900 |
| 07 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 22.00 | 6900 |
| 04 Oct 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 25.00 | 6900 |
| 03 Oct 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 22.00 | 12000 |
| 30 Sep 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 20.00 | 6000 |
| 21 Jun 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6000 |
| 13 Jun 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.20 | 60000 |
| 08 May 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 6000 |
| 03 May 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | 12000 |
| 26 Apr 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 60000 |
| 24 Apr 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 60000 |
| 23 Apr 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | 60000 |
| 09 Apr 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 21.00 | 24000 |
| 14 Mar 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 18.00 | 6000 |
| 11 Jan 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 30000 |
| 09 Oct 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 19.00 | 6000 |
| 04 Oct 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 6000 |
| 03 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.85 | 6000 |
| 03 Sep 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 19.00 | 6000 |
| 05 Jul 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6000 |
| 02 Jul 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 20.50 | 6000 |
| 25 Jun 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.70 | 6000 |
| 31 May 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 20.60 | 30000 |
| 30 May 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | 60000 |
| 28 May 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.80 | 6000 |
| 05 Apr 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 21.95 | 6000 |
| 20 Mar 2018 | 19.00 | 21.95 | 19.00 | 21.95 | 18.50 | 72000 |
| 19 Mar 2018 | 20.00 | 20.00 | 18.50 | 18.50 | 20.00 | 306000 |
| 16 Mar 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 18.50 | 6000 |
| 07 Mar 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 20.50 | 30000 |
| 20 Feb 2018 | 22.20 | 22.25 | 20.50 | 20.50 | 20.50 | 48000 |
| 16 Feb 2018 | 22.00 | 22.25 | 20.50 | 20.50 | 20.45 | 18000 |