Bhatia Communications & Retail (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 19 Dec 2019 | 77.00 | 77.50 | 77.00 | 77.50 | 76.00 | 6000 |
| 10 Dec 2019 | 69.00 | 76.00 | 69.00 | 76.00 | 74.00 | 52000 |
| 02 Dec 2019 | 65.00 | 74.00 | 65.00 | 74.00 | 71.00 | 52000 |
| 20 Nov 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.50 | 18000 |
| 18 Nov 2019 | 71.90 | 71.90 | 68.25 | 71.50 | 71.90 | 20000 |
| 01 Nov 2019 | 71.80 | 71.90 | 71.80 | 71.90 | 71.75 | 40000 |
| 31 Oct 2019 | 71.75 | 71.75 | 71.75 | 71.75 | 71.00 | 6000 |
| 30 Oct 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 74.25 | 12000 |
| 25 Oct 2019 | 70.50 | 70.50 | 70.50 | 70.50 | 77.00 | 22000 |
| 24 Oct 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 76.05 | 30000 |
| 23 Oct 2019 | 69.25 | 76.10 | 69.25 | 76.05 | 74.00 | 8000 |
| 22 Oct 2019 | 73.00 | 74.00 | 73.00 | 74.00 | 69.25 | 40000 |
| 18 Oct 2019 | 77.00 | 77.50 | 69.25 | 69.25 | 75.90 | 64000 |
| 17 Oct 2019 | 76.00 | 76.00 | 75.90 | 75.90 | 72.50 | 6000 |
| 15 Oct 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 77.00 | 34000 |
| 11 Oct 2019 | 76.00 | 78.00 | 76.00 | 77.00 | 74.90 | 4000 |
| 01 Oct 2019 | 74.90 | 74.90 | 74.90 | 74.90 | 75.00 | 12000 |
| 27 Sep 2019 | 75.00 | 75.00 | 74.90 | 75.00 | 72.00 | 8000 |
| 25 Sep 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 74.75 | 2000 |
| 24 Sep 2019 | 74.75 | 74.75 | 74.75 | 74.75 | 77.75 | 8000 |
| 17 Sep 2019 | 77.75 | 77.75 | 77.75 | 77.75 | 77.60 | 64000 |
| 16 Sep 2019 | 77.60 | 77.60 | 77.60 | 77.60 | 77.50 | 40000 |
| 11 Sep 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 78.00 | 32000 |
| 09 Sep 2019 | 73.00 | 78.00 | 73.00 | 78.00 | 77.00 | 10000 |
| 23 Aug 2019 | 74.00 | 77.00 | 74.00 | 77.00 | 80.00 | 4000 |
| 05 Aug 2019 | 76.00 | 80.00 | 76.00 | 80.00 | 80.15 | 4000 |
| 24 Jul 2019 | 80.00 | 80.25 | 80.00 | 80.15 | 79.25 | 8000 |
| 12 Jul 2019 | 79.50 | 79.50 | 79.10 | 79.25 | 78.00 | 8000 |
| 10 Jul 2019 | 81.00 | 81.00 | 78.00 | 78.00 | 81.25 | 30000 |
| 09 Jul 2019 | 81.25 | 81.25 | 81.25 | 81.25 | 79.50 | 4000 |
| 08 Jul 2019 | 79.45 | 79.60 | 79.45 | 79.50 | 79.90 | 6000 |
| 05 Jul 2019 | 80.00 | 80.00 | 77.50 | 79.90 | 82.80 | 6000 |
| 03 Jul 2019 | 82.75 | 82.80 | 82.70 | 82.80 | 83.35 | 8000 |
| 28 Jun 2019 | 83.50 | 83.50 | 83.35 | 83.35 | 83.90 | 8000 |
| 27 Jun 2019 | 83.90 | 83.90 | 83.90 | 83.90 | 83.20 | 2000 |
| 25 Jun 2019 | 83.40 | 83.40 | 83.20 | 83.20 | 84.50 | 8000 |
| 21 Jun 2019 | 80.00 | 84.50 | 80.00 | 84.50 | 84.10 | 4000 |
| 12 Jun 2019 | 84.00 | 84.10 | 84.00 | 84.10 | 83.50 | 4000 |
| 11 Jun 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 83.60 | 8000 |
| 07 Jun 2019 | 83.70 | 83.70 | 83.60 | 83.60 | 84.15 | 4000 |
| 06 Jun 2019 | 85.50 | 85.50 | 81.50 | 84.15 | 83.75 | 20000 |
| 04 Jun 2019 | 80.75 | 83.75 | 80.50 | 83.75 | 80.25 | 30000 |
| 03 Jun 2019 | 81.50 | 81.50 | 80.00 | 80.25 | 77.50 | 10000 |
| 30 May 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 79.25 | 2000 |
| 28 May 2019 | 77.50 | 81.00 | 77.50 | 79.25 | 80.80 | 4000 |
| 24 May 2019 | 80.75 | 80.80 | 80.75 | 80.80 | 80.70 | 8000 |
| 14 May 2019 | 80.70 | 80.70 | 80.70 | 80.70 | 77.50 | 44000 |
| 10 May 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 80.75 | 2000 |
| 08 May 2019 | 80.75 | 80.75 | 80.75 | 80.75 | 86.00 | 22000 |
| 02 May 2019 | 85.00 | 86.00 | 85.00 | 86.00 | 79.00 | 8000 |
| 26 Apr 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 80.80 | 4000 |
| 25 Apr 2019 | 80.75 | 80.85 | 80.75 | 80.80 | 81.00 | 8000 |
| 24 Apr 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 79.00 | 18000 |
| 23 Apr 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 2000 |
| 22 Apr 2019 | 83.00 | 83.00 | 80.00 | 80.00 | 81.75 | 4000 |
| 16 Apr 2019 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 26000 |
| 15 Apr 2019 | 81.75 | 81.80 | 81.75 | 81.75 | 81.40 | 8000 |
| 12 Apr 2019 | 81.70 | 81.70 | 81.40 | 81.40 | 81.85 | 74000 |
| 10 Apr 2019 | 81.90 | 81.90 | 81.80 | 81.85 | 82.25 | 68000 |
| 09 Apr 2019 | 82.50 | 82.60 | 82.25 | 82.25 | 81.50 | 34000 |
| 05 Apr 2019 | 80.00 | 81.70 | 80.00 | 81.50 | 82.75 | 12000 |
| 04 Apr 2019 | 80.00 | 82.75 | 78.50 | 82.75 | 82.40 | 10000 |
| 03 Apr 2019 | 81.00 | 82.40 | 80.90 | 82.40 | 84.95 | 12000 |
| 02 Apr 2019 | 87.00 | 87.25 | 83.00 | 84.95 | 85.50 | 12000 |
| 29 Mar 2019 | 78.00 | 86.00 | 78.00 | 85.50 | 86.00 | 16000 |
| 27 Mar 2019 | 77.00 | 86.00 | 77.00 | 86.00 | 84.10 | 68000 |
| 26 Mar 2019 | 84.10 | 84.15 | 84.00 | 84.10 | 78.45 | 8000 |
| 22 Mar 2019 | 76.00 | 78.50 | 76.00 | 78.45 | 78.15 | 130000 |
| 20 Mar 2019 | 78.05 | 78.15 | 78.00 | 78.15 | 75.25 | 8000 |
| 19 Mar 2019 | 74.75 | 75.50 | 74.75 | 75.25 | 74.80 | 18000 |
| 18 Mar 2019 | 74.80 | 74.80 | 74.80 | 74.80 | 73.45 | 4000 |
| 13 Mar 2019 | 72.00 | 74.90 | 72.00 | 73.45 | 74.90 | 4000 |
| 12 Mar 2019 | 72.00 | 74.90 | 72.00 | 74.90 | 75.25 | 4000 |
| 11 Mar 2019 | 75.25 | 75.35 | 75.25 | 75.25 | 74.90 | 8000 |
| 07 Mar 2019 | 73.00 | 74.90 | 73.00 | 74.90 | 75.75 | 4000 |
| 06 Mar 2019 | 75.80 | 75.80 | 75.70 | 75.75 | 75.90 | 24000 |
| 05 Mar 2019 | 75.80 | 75.90 | 75.80 | 75.90 | 72.50 | 8000 |
| 22 Feb 2019 | 73.00 | 73.00 | 72.50 | 72.50 | 74.00 | 20000 |
| 21 Feb 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2000 |
| 20 Feb 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 16000 |
| 19 Feb 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 76.50 | 2000 |
| 13 Feb 2019 | 76.50 | 76.50 | 76.50 | 76.50 | 76.40 | 2000 |
| 12 Feb 2019 | 74.00 | 76.40 | 74.00 | 76.40 | 77.90 | 4000 |
| 11 Feb 2019 | 77.90 | 77.90 | 77.90 | 77.90 | 77.75 | 8000 |
| 06 Feb 2019 | 77.75 | 77.75 | 77.75 | 77.75 | 78.10 | 8000 |
| 16 Jan 2019 | 78.00 | 78.10 | 78.00 | 78.10 | 77.50 | 4000 |
| 09 Jan 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 76.00 | 2000 |
| 08 Jan 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 77.90 | 2000 |
| 07 Jan 2019 | 77.90 | 77.90 | 77.90 | 77.90 | 78.00 | 2000 |
| 02 Jan 2019 | 81.00 | 81.50 | 78.00 | 78.00 | 89.50 | 40000 |
| 01 Jan 2019 | 89.50 | 89.50 | 89.50 | 89.50 | 80.40 | 18000 |
| 14 Dec 2018 | 80.40 | 80.40 | 80.30 | 80.40 | 80.55 | 26000 |
| 13 Nov 2018 | 80.40 | 80.55 | 80.40 | 80.55 | 79.00 | 8000 |
| 17 Oct 2018 | 75.00 | 79.00 | 75.00 | 79.00 | 78.00 | 4000 |
| 16 Oct 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 80.00 | 2000 |
| 15 Oct 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 164.00 | 2000 |
| 19 Sep 2018 | 166.00 | 166.00 | 164.00 | 164.00 | 168.00 | 2000 |
| 18 Sep 2018 | 170.00 | 170.00 | 168.00 | 168.00 | 176.10 | 8000 |
| 06 Sep 2018 | 176.10 | 176.10 | 176.10 | 176.10 | 172.50 | 3000 |
| 04 Sep 2018 | 172.50 | 172.50 | 172.50 | 172.50 | 174.80 | 1000 |
| 03 Sep 2018 | 174.80 | 174.80 | 174.80 | 174.80 | 175.15 | 3000 |
| 31 Aug 2018 | 175.00 | 175.15 | 175.00 | 175.15 | 175.00 | 4000 |
| 20 Aug 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 181.20 | 2000 |
| 08 Aug 2018 | 175.00 | 181.20 | 175.00 | 181.20 | 179.00 | 52000 |
| 07 Aug 2018 | 175.00 | 179.00 | 175.00 | 179.00 | 184.00 | 2000 |
| 03 Aug 2018 | 179.00 | 189.00 | 179.00 | 184.00 | 176.50 | 5000 |
| 02 Aug 2018 | 176.00 | 176.50 | 176.00 | 176.50 | 174.00 | 8000 |
| 01 Aug 2018 | 179.00 | 179.00 | 174.00 | 174.00 | 180.75 | 5000 |
| 27 Jul 2018 | 180.75 | 180.75 | 180.75 | 180.75 | 178.50 | 1000 |
| 23 Jul 2018 | 174.00 | 178.50 | 174.00 | 178.50 | 180.20 | 11000 |
| 19 Jul 2018 | 180.00 | 180.20 | 180.00 | 180.20 | 176.50 | 4000 |
| 16 Jul 2018 | 176.50 | 176.50 | 176.50 | 176.50 | 183.60 | 1000 |
| 04 Jul 2018 | 183.00 | 183.60 | 183.00 | 183.60 | 181.00 | 4000 |
| 26 Jun 2018 | 181.00 | 181.00 | 181.00 | 181.00 | 183.00 | 1000 |
| 25 Jun 2018 | 183.00 | 183.00 | 183.00 | 183.00 | 181.80 | 1000 |
| 15 Jun 2018 | 181.80 | 181.80 | 181.80 | 181.80 | 182.00 | 1000 |
| 12 Jun 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 184.00 | 2000 |
| 11 Jun 2018 | 184.00 | 184.00 | 184.00 | 184.00 | 188.05 | 2000 |
| 07 Jun 2018 | 187.90 | 188.05 | 187.90 | 188.05 | 186.00 | 3000 |
| 06 Jun 2018 | 183.00 | 186.00 | 183.00 | 186.00 | 179.00 | 2000 |
| 05 Jun 2018 | 184.00 | 184.00 | 179.00 | 179.00 | 186.70 | 3000 |
| 31 May 2018 | 178.80 | 189.00 | 178.80 | 186.70 | 174.55 | 7000 |
| 30 May 2018 | 174.50 | 174.55 | 174.50 | 174.55 | 173.10 | 4000 |
| 22 May 2018 | 173.00 | 173.10 | 173.00 | 173.10 | 170.25 | 4000 |
| 15 May 2018 | 170.00 | 170.50 | 170.00 | 170.25 | 170.50 | 3000 |
| 14 May 2018 | 168.50 | 170.50 | 168.50 | 170.50 | 170.00 | 4000 |
| 09 May 2018 | 170.00 | 170.00 | 170.00 | 170.00 | 175.00 | 1000 |
| 08 May 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 172.50 | 1000 |
| 07 May 2018 | 168.00 | 172.50 | 168.00 | 172.50 | 168.00 | 8000 |
| 04 May 2018 | 168.00 | 168.00 | 168.00 | 168.00 | 170.25 | 1000 |
| 02 May 2018 | 168.00 | 172.50 | 168.00 | 170.25 | 173.90 | 4000 |
| 27 Apr 2018 | 168.00 | 173.90 | 167.00 | 173.90 | 172.90 | 4000 |
| 26 Apr 2018 | 172.90 | 172.90 | 172.90 | 172.90 | 170.50 | 1000 |
| 25 Apr 2018 | 169.90 | 171.10 | 169.90 | 170.50 | 164.50 | 2000 |
| 24 Apr 2018 | 165.00 | 166.00 | 161.00 | 164.50 | 160.90 | 17000 |
| 23 Apr 2018 | 152.00 | 167.00 | 152.00 | 160.90 | 154.00 | 8000 |
| 20 Apr 2018 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 3000 |
| 19 Apr 2018 | 151.85 | 154.00 | 151.85 | 154.00 | 151.95 | 10000 |
| 18 Apr 2018 | 151.00 | 151.95 | 150.50 | 151.95 | 151.00 | 5000 |
| 17 Apr 2018 | 151.00 | 156.00 | 151.00 | 151.00 | 152.00 | 5000 |
| 16 Apr 2018 | 152.00 | 152.00 | 152.00 | 152.00 | 153.00 | 1000 |
| 13 Apr 2018 | 153.00 | 153.00 | 153.00 | 153.00 | 154.00 | 1000 |
| 12 Apr 2018 | 157.00 | 157.00 | 154.00 | 154.00 | 156.00 | 2000 |
| 10 Apr 2018 | 156.00 | 156.00 | 156.00 | 156.00 | 158.00 | 1000 |
| 09 Apr 2018 | 158.00 | 158.00 | 158.00 | 158.00 | 157.95 | 3000 |
| 06 Apr 2018 | 157.00 | 157.95 | 157.00 | 157.95 | 157.00 | 6000 |
| 05 Apr 2018 | 158.00 | 158.00 | 157.00 | 157.00 | 160.95 | 2000 |
| 04 Apr 2018 | 157.40 | 160.95 | 157.40 | 160.95 | 155.35 | 5000 |
| 03 Apr 2018 | 152.00 | 156.95 | 152.00 | 155.35 | 154.95 | 6000 |
| 02 Apr 2018 | 154.95 | 154.95 | 154.95 | 154.95 | 154.50 | 1000 |
| 28 Mar 2018 | 151.40 | 154.50 | 151.30 | 154.50 | 152.00 | 3000 |
| 27 Mar 2018 | 151.50 | 152.00 | 151.00 | 152.00 | 150.00 | 3000 |
| 26 Mar 2018 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 10000 |
| 23 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
| 21 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
| 20 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
| 19 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 27000 |
| 16 Mar 2018 | 152.00 | 152.00 | 150.00 | 150.00 | 152.00 | 4000 |
| 14 Mar 2018 | 150.00 | 152.00 | 150.00 | 152.00 | 150.00 | 4000 |
| 13 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30000 |
| 09 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
| 08 Mar 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
| 07 Mar 2018 | 149.90 | 151.90 | 149.40 | 150.00 | 150.00 | 6000 |
| 06 Mar 2018 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 19000 |
| 05 Mar 2018 | 150.00 | 150.90 | 150.00 | 150.00 | 150.00 | 3000 |
| 01 Mar 2018 | 150.00 | 150.10 | 150.00 | 150.00 | 152.00 | 10000 |
| 28 Feb 2018 | 150.70 | 153.55 | 150.00 | 152.00 | 149.90 | 14000 |
| 27 Feb 2018 | 151.00 | 151.00 | 149.90 | 149.90 | 150.45 | 68000 |
| 26 Feb 2018 | 155.55 | 157.00 | 150.00 | 150.45 | 150.25 | 286000 |
| 23 Feb 2018 | 151.00 | 157.00 | 150.00 | 150.25 | 150.25 | 176000 |
| 22 Feb 2018 | 150.25 | 150.25 | 150.25 | 150.25 | 150.10 | 65000 |