Captain Technocast Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
20 Dec 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 18.00 | 6000 |
27 Nov 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.25 | 6000 |
25 Nov 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 15.75 | 6000 |
15 Nov 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 6000 |
14 Nov 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 16.00 | 6000 |
07 Nov 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 6000 |
31 Oct 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 16.00 | 6000 |
22 Oct 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.25 | 6000 |
15 Oct 2019 | 17.35 | 17.35 | 16.00 | 16.25 | 18.40 | 18000 |
14 Oct 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 23.00 | 6000 |
20 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.40 | 6000 |
19 Sep 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 56.00 | 6000 |
12 Jul 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 48.00 | 3000 |
05 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 57.00 | 3000 |
04 Jul 2019 | 48.00 | 57.00 | 48.00 | 57.00 | 48.00 | 6000 |
02 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 60.00 | 3000 |
03 Jun 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 50.00 | 3000 |
31 May 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
30 May 2019 | 45.00 | 50.00 | 45.00 | 50.00 | 44.00 | 6000 |
27 May 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 42.00 | 3000 |
24 May 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 40.10 | 3000 |
26 Apr 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 42.00 | 3000 |
11 Apr 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 39.00 | 3000 |
01 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 41.00 | 3000 |
28 Mar 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 42.00 | 3000 |
27 Mar 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 41.05 | 3000 |
22 Mar 2019 | 41.05 | 41.05 | 41.05 | 41.05 | 42.05 | 3000 |
13 Mar 2019 | 42.05 | 42.05 | 42.05 | 42.05 | 44.00 | 3000 |
21 Feb 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6000 |
19 Feb 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 54.95 | 6000 |
18 Feb 2019 | 54.95 | 54.95 | 54.95 | 54.95 | 46.50 | 6000 |
15 Feb 2019 | 40.00 | 49.75 | 40.00 | 46.50 | 47.60 | 9000 |
11 Feb 2019 | 51.00 | 51.00 | 40.80 | 47.60 | 51.00 | 15000 |
17 Jan 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 3000 |
13 Nov 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 3000 |
12 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 50.00 | 3000 |
19 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
11 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
08 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6000 |
05 Oct 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
28 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 3000 |
25 Sep 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 3000 |
21 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
14 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3000 |
10 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 58.60 | 6000 |
03 Sep 2018 | 58.60 | 58.60 | 58.60 | 58.60 | 55.80 | 3000 |
24 Aug 2018 | 55.80 | 55.80 | 55.80 | 55.80 | 54.10 | 3000 |
13 Aug 2018 | 54.10 | 54.10 | 54.10 | 54.10 | 50.00 | 3000 |
06 Aug 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 45.20 | 3000 |
03 Aug 2018 | 43.10 | 54.80 | 43.00 | 45.20 | 50.50 | 27000 |
02 Aug 2018 | 43.00 | 50.50 | 43.00 | 50.50 | 48.50 | 18000 |
26 Jul 2018 | 45.00 | 48.50 | 45.00 | 48.50 | 49.00 | 6000 |
16 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 45.00 | 3000 |
13 Jul 2018 | 44.50 | 45.00 | 43.00 | 45.00 | 52.20 | 12000 |
05 Jul 2018 | 52.00 | 52.20 | 52.00 | 52.20 | 49.00 | 6000 |
03 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 45.00 | 3000 |
29 Jun 2018 | 46.75 | 46.75 | 45.00 | 45.00 | 44.00 | 6000 |
26 Jun 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3000 |
22 Jun 2018 | 48.00 | 48.00 | 44.00 | 44.00 | 46.00 | 6000 |
21 Jun 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 47.00 | 3000 |
08 Jun 2018 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | 15000 |
07 Jun 2018 | 47.25 | 47.25 | 47.00 | 47.00 | 46.00 | 9000 |
06 Jun 2018 | 43.00 | 46.00 | 43.00 | 46.00 | 49.00 | 6000 |
05 Jun 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3000 |
25 May 2018 | 57.00 | 57.00 | 46.00 | 49.00 | 53.00 | 18000 |
18 May 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 58.00 | 3000 |
19 Apr 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.25 | 3000 |
18 Apr 2018 | 58.25 | 58.25 | 58.25 | 58.25 | 53.50 | 3000 |
12 Apr 2018 | 50.00 | 53.50 | 46.50 | 53.50 | 53.00 | 15000 |
09 Apr 2018 | 53.50 | 53.50 | 53.00 | 53.00 | 54.30 | 6000 |
06 Apr 2018 | 53.30 | 59.70 | 52.10 | 54.30 | 62.50 | 15000 |
05 Apr 2018 | 54.00 | 62.50 | 54.00 | 62.50 | 59.25 | 6000 |
28 Mar 2018 | 58.50 | 59.25 | 53.35 | 59.25 | 58.35 | 87000 |
27 Mar 2018 | 50.20 | 58.35 | 50.20 | 58.35 | 54.00 | 18000 |
26 Mar 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 55.00 | 3000 |
22 Mar 2018 | 60.80 | 60.80 | 51.20 | 55.00 | 55.85 | 36000 |
21 Mar 2018 | 48.80 | 55.85 | 48.80 | 55.85 | 51.80 | 12000 |
20 Mar 2018 | 59.00 | 59.00 | 51.80 | 51.80 | 56.00 | 36000 |
16 Mar 2018 | 47.10 | 56.35 | 47.10 | 56.00 | 52.00 | 48000 |
14 Mar 2018 | 56.00 | 56.00 | 52.00 | 52.00 | 51.50 | 6000 |
12 Mar 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | 3000 |
08 Mar 2018 | 48.60 | 51.00 | 48.60 | 51.00 | 54.00 | 9000 |
07 Mar 2018 | 59.00 | 59.00 | 49.70 | 54.00 | 55.00 | 39000 |
01 Mar 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 50.25 | 3000 |
28 Feb 2018 | 54.00 | 54.00 | 50.25 | 50.25 | 52.00 | 6000 |
20 Feb 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 53.00 | 3000 |
19 Feb 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 51.65 | 3000 |
15 Feb 2018 | 52.00 | 52.00 | 51.65 | 51.65 | 56.50 | 6000 |