Dhruv Wellness Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
13 Jan 2020 | 82.85 | 82.85 | 82.85 | 82.85 | 84.50 | 4500 |
10 Jan 2020 | 84.50 | 84.50 | 84.50 | 84.50 | 83.90 | 12000 |
06 Jan 2020 | 84.50 | 84.50 | 83.00 | 83.90 | 83.10 | 4500 |
02 Jan 2020 | 83.20 | 83.20 | 83.10 | 83.10 | 81.75 | 3000 |
30 Dec 2019 | 81.75 | 81.75 | 81.75 | 81.75 | 83.40 | 1500 |
27 Dec 2019 | 83.45 | 83.45 | 83.40 | 83.40 | 81.90 | 3000 |
26 Dec 2019 | 81.50 | 81.90 | 78.80 | 81.90 | 80.40 | 13500 |
24 Dec 2019 | 78.50 | 81.35 | 78.50 | 80.40 | 80.10 | 10500 |
20 Dec 2019 | 80.00 | 80.10 | 80.00 | 80.10 | 78.65 | 3000 |
19 Dec 2019 | 78.65 | 78.65 | 78.65 | 78.65 | 80.25 | 1500 |
18 Dec 2019 | 80.00 | 80.25 | 77.35 | 80.25 | 78.90 | 15000 |
17 Dec 2019 | 78.90 | 81.95 | 78.90 | 78.90 | 80.50 | 9000 |
16 Dec 2019 | 80.50 | 80.60 | 80.50 | 80.50 | 79.20 | 7500 |
10 Dec 2019 | 78.10 | 78.15 | 78.10 | 78.10 | 76.85 | 6000 |
06 Dec 2019 | 76.85 | 76.85 | 76.85 | 76.85 | 78.40 | 1500 |
05 Dec 2019 | 78.40 | 78.40 | 78.40 | 78.40 | 79.95 | 1500 |
04 Dec 2019 | 79.95 | 79.95 | 79.95 | 79.95 | 78.50 | 1500 |
03 Dec 2019 | 75.75 | 78.50 | 75.65 | 78.50 | 77.15 | 6000 |
02 Dec 2019 | 75.20 | 77.30 | 75.20 | 77.15 | 76.65 | 12000 |
29 Nov 2019 | 76.65 | 76.65 | 76.65 | 76.65 | 75.15 | 1500 |
28 Nov 2019 | 75.10 | 75.15 | 75.05 | 75.15 | 73.75 | 7500 |
27 Nov 2019 | 74.05 | 74.40 | 73.75 | 73.75 | 72.95 | 10500 |
26 Nov 2019 | 71.60 | 72.95 | 71.50 | 72.95 | 71.60 | 54000 |
22 Nov 2019 | 71.60 | 71.60 | 71.60 | 71.60 | 73.05 | 15000 |
21 Nov 2019 | 73.05 | 73.05 | 73.05 | 73.05 | 74.50 | 1500 |
20 Nov 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 76.00 | 1500 |
15 Nov 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 77.55 | 3000 |
14 Nov 2019 | 77.55 | 77.55 | 77.55 | 77.55 | 79.10 | 1500 |
11 Nov 2019 | 79.10 | 79.10 | 79.10 | 79.10 | 80.70 | 1500 |
08 Nov 2019 | 80.70 | 80.70 | 80.70 | 80.70 | 82.30 | 24000 |
04 Nov 2019 | 82.30 | 82.30 | 82.30 | 82.30 | 83.95 | 24000 |
08 Aug 2019 | 85.65 | 85.65 | 85.65 | 85.65 | 87.35 | 4500 |
05 Aug 2019 | 86.00 | 87.85 | 86.00 | 87.35 | 87.75 | 7500 |
02 Aug 2019 | 86.85 | 87.75 | 84.35 | 87.75 | 86.05 | 9000 |
25 Jul 2019 | 86.20 | 86.25 | 86.05 | 86.05 | 86.05 | 6000 |
28 Jun 2019 | 86.10 | 86.10 | 86.00 | 86.05 | 86.30 | 6000 |
12 Apr 2019 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 9000 |
25 Mar 2019 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 12000 |
26 Dec 2018 | 86.30 | 86.30 | 86.30 | 86.30 | 88.05 | 42000 |
17 Dec 2018 | 88.00 | 88.10 | 88.00 | 88.05 | 86.50 | 6000 |
12 Dec 2018 | 86.35 | 86.50 | 86.35 | 86.50 | 85.05 | 6000 |
03 Dec 2018 | 85.00 | 85.10 | 85.00 | 85.05 | 83.50 | 9000 |
29 Nov 2018 | 83.40 | 83.50 | 83.40 | 83.50 | 82.05 | 6000 |
28 Nov 2018 | 82.00 | 82.05 | 81.90 | 82.05 | 80.55 | 6000 |
26 Nov 2018 | 80.40 | 80.55 | 80.40 | 80.55 | 79.10 | 6000 |
20 Nov 2018 | 76.00 | 79.10 | 76.00 | 79.10 | 77.55 | 9000 |
16 Nov 2018 | 77.55 | 77.55 | 77.55 | 77.55 | 79.10 | 6000 |
13 Nov 2018 | 79.10 | 79.10 | 79.10 | 79.10 | 80.70 | 12000 |
01 Nov 2018 | 80.70 | 80.70 | 80.70 | 80.70 | 82.30 | 6000 |
25 Oct 2018 | 82.30 | 82.30 | 82.30 | 82.30 | 83.95 | 6000 |
08 Oct 2018 | 84.00 | 84.00 | 83.90 | 83.95 | 83.85 | 18000 |
28 Sep 2018 | 84.40 | 84.45 | 83.40 | 83.85 | 85.10 | 48000 |
27 Sep 2018 | 85.00 | 85.20 | 85.00 | 85.10 | 85.00 | 30000 |
25 Sep 2018 | 85.50 | 85.60 | 82.45 | 85.00 | 84.00 | 42000 |
24 Sep 2018 | 85.00 | 85.10 | 84.00 | 84.00 | 84.60 | 30000 |
10 Sep 2018 | 81.40 | 84.60 | 81.40 | 84.60 | 83.05 | 18000 |
31 Aug 2018 | 83.00 | 83.05 | 83.00 | 83.05 | 81.55 | 24000 |
29 Aug 2018 | 81.50 | 81.60 | 81.50 | 81.55 | 80.10 | 24000 |
27 Aug 2018 | 80.10 | 80.15 | 80.10 | 80.10 | 78.70 | 24000 |
24 Aug 2018 | 78.80 | 78.80 | 78.70 | 78.70 | 77.40 | 24000 |
23 Aug 2018 | 77.40 | 77.45 | 77.35 | 77.40 | 76.15 | 24000 |
21 Aug 2018 | 76.10 | 76.20 | 76.10 | 76.15 | 74.95 | 24000 |
20 Aug 2018 | 73.60 | 75.00 | 73.60 | 74.95 | 73.60 | 30000 |
17 Aug 2018 | 73.50 | 73.60 | 73.50 | 73.60 | 72.25 | 24000 |
16 Aug 2018 | 72.25 | 72.30 | 72.25 | 72.25 | 73.55 | 24000 |
14 Aug 2018 | 73.50 | 73.60 | 73.50 | 73.55 | 74.90 | 24000 |
10 Aug 2018 | 74.90 | 74.90 | 74.85 | 74.90 | 76.30 | 24000 |
09 Aug 2018 | 76.25 | 76.30 | 76.25 | 76.30 | 77.60 | 24000 |
27 Jul 2018 | 77.60 | 77.65 | 77.55 | 77.60 | 76.35 | 24000 |
26 Jul 2018 | 76.30 | 76.40 | 76.30 | 76.35 | 75.15 | 24000 |
24 Jul 2018 | 75.05 | 75.15 | 75.05 | 75.15 | 71.95 | 24000 |
20 Jul 2018 | 68.25 | 71.95 | 68.25 | 71.95 | 68.55 | 12000 |
19 Jul 2018 | 68.40 | 68.55 | 68.40 | 68.55 | 65.40 | 24000 |
18 Jul 2018 | 65.45 | 65.45 | 65.40 | 65.40 | 62.40 | 24000 |
17 Jul 2018 | 62.50 | 62.50 | 62.40 | 62.40 | 59.75 | 24000 |
16 Jul 2018 | 56.00 | 59.75 | 56.00 | 59.75 | 57.00 | 18000 |
13 Jul 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 54.85 | 6000 |
12 Jul 2018 | 54.70 | 54.85 | 54.70 | 54.85 | 52.45 | 24000 |
11 Jul 2018 | 52.45 | 52.45 | 52.45 | 52.45 | 50.00 | 6000 |
10 Jul 2018 | 50.10 | 50.10 | 50.00 | 50.00 | 47.85 | 24000 |
09 Jul 2018 | 47.80 | 47.85 | 47.80 | 47.85 | 45.65 | 24000 |
06 Jul 2018 | 45.50 | 45.65 | 45.50 | 45.65 | 43.60 | 24000 |
05 Jul 2018 | 43.55 | 43.60 | 43.50 | 43.60 | 41.65 | 24000 |
04 Jul 2018 | 41.70 | 41.70 | 41.60 | 41.65 | 39.85 | 24000 |
03 Jul 2018 | 39.85 | 39.85 | 39.85 | 39.85 | 41.85 | 24000 |
02 Jul 2018 | 41.85 | 41.90 | 41.85 | 41.85 | 43.90 | 48000 |
29 Jun 2018 | 43.80 | 43.90 | 43.80 | 43.90 | 45.80 | 24000 |
28 Jun 2018 | 45.75 | 45.85 | 45.75 | 45.80 | 47.60 | 24000 |
27 Jun 2018 | 47.50 | 47.60 | 47.50 | 47.60 | 49.80 | 24000 |
26 Jun 2018 | 49.75 | 49.80 | 49.70 | 49.80 | 52.15 | 24000 |
20 Jun 2018 | 52.15 | 52.15 | 52.15 | 52.15 | 47.45 | 6000 |
19 Jun 2018 | 44.00 | 47.45 | 44.00 | 47.45 | 43.15 | 42000 |
18 Jun 2018 | 43.10 | 43.20 | 43.10 | 43.15 | 39.40 | 24000 |
14 Jun 2018 | 29.00 | 39.60 | 27.40 | 39.40 | 33.00 | 96000 |
13 Jun 2018 | 33.00 | 33.00 | 32.90 | 33.00 | 31.30 | 48000 |
12 Jun 2018 | 27.00 | 31.30 | 27.00 | 31.30 | 33.00 | 72000 |
11 Jun 2018 | 33.10 | 33.10 | 33.00 | 33.00 | 30.95 | 48000 |
08 Jun 2018 | 26.40 | 31.00 | 26.40 | 30.95 | 32.90 | 72000 |
07 Jun 2018 | 31.50 | 33.00 | 30.50 | 32.90 | 30.00 | 60000 |
06 Jun 2018 | 29.00 | 30.00 | 29.00 | 30.00 | 27.50 | 36000 |
05 Jun 2018 | 32.50 | 32.50 | 27.05 | 27.50 | 32.50 | 36000 |
01 Jun 2018 | 27.00 | 32.50 | 27.00 | 32.50 | 27.25 | 30000 |
31 May 2018 | 25.00 | 27.30 | 25.00 | 27.25 | 23.50 | 30000 |
30 May 2018 | 24.40 | 24.55 | 23.50 | 23.50 | 26.45 | 30000 |
29 May 2018 | 26.45 | 26.45 | 26.40 | 26.45 | 24.00 | 24000 |
28 May 2018 | 25.00 | 25.05 | 24.00 | 24.00 | 23.50 | 30000 |
24 May 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 22.75 | 6000 |
23 May 2018 | 23.75 | 23.75 | 22.70 | 22.75 | 23.75 | 18000 |
21 May 2018 | 20.10 | 23.75 | 19.85 | 23.75 | 22.50 | 30000 |
18 May 2018 | 24.95 | 25.00 | 22.45 | 22.50 | 21.50 | 30000 |
17 May 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 19.80 | 12000 |
16 May 2018 | 20.05 | 20.05 | 19.80 | 19.80 | 20.00 | 312000 |
15 May 2018 | 19.90 | 20.00 | 19.90 | 20.00 | 20.75 | 462000 |
10 May 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 6000 |
09 Apr 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | 48000 |
06 Apr 2018 | 20.75 | 20.75 | 20.65 | 20.65 | 20.05 | 222000 |
02 Apr 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | 12000 |
28 Mar 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 6000 |
26 Mar 2018 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | 168000 |
22 Mar 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 54000 |
13 Mar 2018 | 20.00 | 20.90 | 20.00 | 20.90 | 20.00 | 12000 |
07 Mar 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6000 |
01 Mar 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.25 | 6000 |
16 Feb 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 24000 |
15 Feb 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 24000 |