Cian Healthcare Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Jan 2020 | 18.00 | 18.00 | 17.00 | 17.00 | 16.60 | 226000 |
| 24 Jan 2020 | 17.20 | 17.20 | 16.00 | 16.60 | 16.30 | 120000 |
| 17 Jan 2020 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 4000 |
| 30 Dec 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 16.90 | 4000 |
| 26 Dec 2019 | 16.00 | 16.90 | 16.00 | 16.90 | 16.92 | 4000 |
| 20 Dec 2019 | 14.70 | 17.50 | 14.70 | 16.92 | 16.30 | 10000 |
| 19 Dec 2019 | 16.40 | 16.40 | 14.10 | 16.30 | 15.10 | 8000 |
| 17 Dec 2019 | 15.00 | 15.15 | 15.00 | 15.10 | 14.00 | 10000 |
| 13 Dec 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.50 | 2000 |
| 03 Dec 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 4000 |
| 02 Dec 2019 | 13.56 | 14.35 | 13.56 | 14.35 | 14.25 | 4000 |
| 28 Nov 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 15.00 | 4000 |
| 27 Nov 2019 | 13.95 | 15.00 | 13.95 | 15.00 | 14.65 | 4000 |
| 26 Nov 2019 | 14.65 | 15.65 | 14.65 | 14.65 | 15.40 | 6000 |
| 25 Nov 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 16.20 | 8000 |
| 19 Nov 2019 | 14.75 | 16.20 | 14.75 | 16.20 | 15.50 | 8000 |
| 18 Nov 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.30 | 2000 |
| 15 Nov 2019 | 15.65 | 16.30 | 15.65 | 16.30 | 16.45 | 40000 |
| 14 Nov 2019 | 15.00 | 16.45 | 14.95 | 16.45 | 15.70 | 12000 |
| 13 Nov 2019 | 16.00 | 16.00 | 15.70 | 15.70 | 16.50 | 4000 |
| 11 Nov 2019 | 17.50 | 17.50 | 16.00 | 16.50 | 17.05 | 8000 |
| 08 Nov 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 18.90 | 14000 |
| 07 Nov 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 18.25 | 2000 |
| 06 Nov 2019 | 19.00 | 19.00 | 18.25 | 18.25 | 20.25 | 6000 |
| 05 Nov 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 22.50 | 2000 |
| 04 Nov 2019 | 20.00 | 22.50 | 20.00 | 22.50 | 21.25 | 12000 |
| 01 Nov 2019 | 20.25 | 21.25 | 18.85 | 21.25 | 20.50 | 8000 |
| 31 Oct 2019 | 17.75 | 20.50 | 17.05 | 20.50 | 18.90 | 102000 |
| 30 Oct 2019 | 20.00 | 21.20 | 18.90 | 18.90 | 21.00 | 206000 |
| 29 Oct 2019 | 21.50 | 21.50 | 21.00 | 21.00 | 21.50 | 4000 |
| 25 Oct 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 19.50 | 28000 |
| 24 Oct 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.05 | 2000 |
| 23 Oct 2019 | 19.50 | 19.50 | 18.55 | 19.05 | 20.60 | 10000 |
| 22 Oct 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 18.75 | 20000 |
| 17 Oct 2019 | 19.50 | 19.60 | 18.75 | 18.75 | 18.10 | 14000 |
| 16 Oct 2019 | 18.05 | 20.00 | 18.00 | 18.10 | 19.70 | 12000 |
| 15 Oct 2019 | 17.50 | 19.70 | 17.50 | 19.70 | 18.00 | 142000 |
| 14 Oct 2019 | 18.00 | 18.35 | 18.00 | 18.00 | 16.90 | 12000 |
| 11 Oct 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 17.70 | 2000 |
| 09 Oct 2019 | 17.00 | 18.20 | 17.00 | 17.70 | 17.20 | 14000 |
| 07 Oct 2019 | 17.50 | 17.50 | 17.20 | 17.20 | 17.25 | 8000 |
| 04 Oct 2019 | 18.40 | 18.40 | 17.25 | 17.25 | 18.15 | 14000 |
| 03 Oct 2019 | 18.70 | 18.70 | 18.15 | 18.15 | 18.95 | 4000 |