Diksat Transworld Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 110.00 | 110.00 | 110.00 | 110.00 | 127.50 | 1500 |
| 29 Jan 2020 | 127.50 | 127.50 | 127.50 | 127.50 | 129.90 | 15000 |
| 21 Jan 2020 | 129.90 | 129.90 | 129.90 | 129.90 | 129.00 | 1500 |
| 20 Jan 2020 | 129.00 | 129.00 | 129.00 | 129.00 | 129.95 | 10500 |
| 16 Jan 2020 | 129.95 | 129.95 | 129.95 | 129.95 | 129.90 | 9000 |
| 10 Jan 2020 | 129.90 | 129.90 | 129.90 | 129.90 | 125.00 | 1500 |
| 09 Jan 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.60 | 12000 |
| 27 Dec 2019 | 124.60 | 124.60 | 124.60 | 124.60 | 118.00 | 1500 |
| 26 Dec 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 119.35 | 13500 |
| 23 Dec 2019 | 120.00 | 120.00 | 119.35 | 119.35 | 120.00 | 12000 |
| 19 Dec 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 110.05 | 3000 |
| 18 Dec 2019 | 92.00 | 120.00 | 91.20 | 110.05 | 114.00 | 30000 |
| 17 Dec 2019 | 114.00 | 114.00 | 114.00 | 114.00 | 101.15 | 1500 |
| 16 Dec 2019 | 101.15 | 101.15 | 101.15 | 101.15 | 110.90 | 22500 |
| 27 Nov 2019 | 110.85 | 110.90 | 110.85 | 110.90 | 110.85 | 9000 |
| 26 Nov 2019 | 110.80 | 110.85 | 110.80 | 110.85 | 110.00 | 31500 |
| 20 Nov 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 104.90 | 48000 |
| 05 Nov 2019 | 104.90 | 104.90 | 104.90 | 104.90 | 101.00 | 1500 |
| 24 Oct 2019 | 100.90 | 101.00 | 95.25 | 101.00 | 100.00 | 13500 |
| 23 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 61500 |
| 22 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 348000 |
| 18 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 297000 |
| 17 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 150000 |
| 09 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.50 | 75000 |
| 07 Oct 2019 | 99.75 | 100.50 | 99.75 | 100.50 | 100.75 | 75000 |
| 04 Oct 2019 | 100.00 | 100.85 | 100.00 | 100.75 | 96.20 | 223500 |
| 03 Oct 2019 | 96.20 | 96.20 | 96.20 | 96.20 | 105.00 | 1500 |
| 27 Sep 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 100.00 | 4500 |
| 26 Sep 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 99.70 | 15000 |
| 25 Sep 2019 | 93.25 | 100.00 | 91.50 | 99.70 | 100.00 | 54000 |
| 20 Sep 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 99.65 | 10500 |
| 19 Sep 2019 | 99.65 | 99.65 | 99.65 | 99.65 | 100.00 | 24000 |
| 18 Sep 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 96.00 | 1500 |
| 17 Sep 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.20 | 21000 |
| 16 Sep 2019 | 96.20 | 96.20 | 96.20 | 96.20 | 100.30 | 1500 |
| 09 Sep 2019 | 100.30 | 100.30 | 100.30 | 100.30 | 96.20 | 49500 |
| 05 Sep 2019 | 96.20 | 96.20 | 96.20 | 96.20 | 100.00 | 1500 |
| 04 Sep 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 99.70 | 10500 |
| 03 Sep 2019 | 99.70 | 99.70 | 99.70 | 99.70 | 100.00 | 34500 |
| 30 Aug 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 95.00 | 1500 |
| 29 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 96.20 | 12000 |
| 26 Aug 2019 | 96.20 | 96.20 | 96.20 | 96.20 | 100.00 | 1500 |
| 23 Aug 2019 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 4500 |
| 22 Aug 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.85 | 13500 |
| 21 Aug 2019 | 100.75 | 100.85 | 100.75 | 100.85 | 96.00 | 49500 |
| 20 Aug 2019 | 100.75 | 100.80 | 96.00 | 96.00 | 100.20 | 60000 |
| 19 Aug 2019 | 100.00 | 100.20 | 100.00 | 100.20 | 100.00 | 43500 |
| 14 Aug 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 55500 |
| 09 Aug 2019 | 100.20 | 100.20 | 100.00 | 100.00 | 100.00 | 3000 |
| 08 Aug 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 99.95 | 1500 |
| 07 Aug 2019 | 91.00 | 99.95 | 91.00 | 99.95 | 90.50 | 31500 |
| 06 Aug 2019 | 90.50 | 90.50 | 90.50 | 90.50 | 96.00 | 1500 |
| 02 Aug 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 100.90 | 1500 |
| 30 Jul 2019 | 100.95 | 100.95 | 100.90 | 100.90 | 100.95 | 3000 |
| 26 Jul 2019 | 100.95 | 100.95 | 100.95 | 100.95 | 100.90 | 3000 |
| 22 Jul 2019 | 100.90 | 100.90 | 100.90 | 100.90 | 100.75 | 1500 |
| 19 Jul 2019 | 100.75 | 100.75 | 100.75 | 100.75 | 105.00 | 1500 |
| 17 Jul 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 100.75 | 21000 |
| 16 Jul 2019 | 105.90 | 105.90 | 100.75 | 100.75 | 105.95 | 4500 |
| 10 Jul 2019 | 105.95 | 105.95 | 105.95 | 105.95 | 105.50 | 1500 |
| 09 Jul 2019 | 105.50 | 105.50 | 105.50 | 105.50 | 110.90 | 1500 |
| 04 Jul 2019 | 110.90 | 110.90 | 110.90 | 110.90 | 110.00 | 1500 |
| 03 Jul 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 106.00 | 1500 |
| 02 Jul 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 110.00 | 1500 |
| 27 Jun 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1500 |
| 26 Jun 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 112.20 | 3000 |
| 24 Jun 2019 | 106.00 | 116.00 | 106.00 | 112.20 | 105.50 | 9000 |
| 21 Jun 2019 | 110.30 | 110.30 | 105.50 | 105.50 | 110.30 | 3000 |
| 20 Jun 2019 | 110.30 | 110.30 | 110.30 | 110.30 | 115.95 | 1500 |
| 18 Jun 2019 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1500 |
| 17 Jun 2019 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1500 |
| 12 Jun 2019 | 115.95 | 115.95 | 115.95 | 115.95 | 116.00 | 1500 |
| 10 Jun 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 115.00 | 15000 |
| 03 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 110.20 | 13500 |
| 17 May 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 3000 |
| 13 May 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 3000 |
| 08 Apr 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 6000 |
| 27 Mar 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 108.00 | 12000 |
| 26 Mar 2019 | 108.00 | 108.00 | 108.00 | 108.00 | 110.20 | 18000 |
| 20 Mar 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 119.00 | 1500 |
| 18 Mar 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 110.20 | 1500 |
| 14 Mar 2019 | 110.20 | 110.20 | 110.20 | 110.20 | 110.00 | 1500 |
| 12 Mar 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 100.25 | 12000 |
| 03 Jan 2019 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 18000 |
| 13 Dec 2018 | 100.25 | 100.30 | 100.25 | 100.25 | 100.25 | 166500 |
| 12 Dec 2018 | 100.25 | 100.25 | 100.25 | 100.25 | 102.50 | 52500 |
| 25 Sep 2018 | 102.50 | 102.50 | 102.50 | 102.50 | 100.00 | 22500 |
| 19 Sep 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 98.25 | 15000 |
| 13 Aug 2018 | 98.25 | 98.25 | 98.25 | 98.25 | 101.00 | 25500 |
| 11 Jul 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 100.10 | 13500 |
| 10 Jul 2018 | 100.10 | 100.10 | 100.10 | 100.10 | 100.50 | 4500 |
| 06 Jul 2018 | 100.50 | 100.50 | 100.50 | 100.50 | 100.00 | 15000 |
| 05 Jul 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 99.90 | 15000 |
| 04 Jul 2018 | 100.00 | 100.00 | 99.75 | 99.90 | 100.00 | 33000 |
| 28 Jun 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 87000 |
| 11 Jun 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 27000 |
| 07 Jun 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | 27000 |
| 01 Jun 2018 | 98.00 | 99.00 | 98.00 | 98.00 | 100.00 | 12000 |
| 24 May 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3000 |
| 16 May 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 99.75 | 6000 |
| 11 May 2018 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 16500 |
| 10 May 2018 | 99.75 | 99.75 | 99.75 | 99.75 | 99.00 | 45000 |
| 09 May 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 102.00 | 51000 |
| 08 May 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 4500 |
| 07 May 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1500 |
| 04 May 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 100.50 | 21000 |
| 02 May 2018 | 100.50 | 100.50 | 100.50 | 100.50 | 99.40 | 12000 |
| 30 Apr 2018 | 99.40 | 99.40 | 99.40 | 99.40 | 98.00 | 48000 |
| 23 Apr 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 100.00 | 3000 |
| 20 Apr 2018 | 96.00 | 100.00 | 95.50 | 100.00 | 96.00 | 21000 |
| 19 Apr 2018 | 96.00 | 98.00 | 96.00 | 96.00 | 100.00 | 45000 |
| 17 Apr 2018 | 99.00 | 100.00 | 99.00 | 100.00 | 101.00 | 93000 |
| 16 Apr 2018 | 100.75 | 101.00 | 100.75 | 101.00 | 102.00 | 39000 |
| 09 Apr 2018 | 101.00 | 102.00 | 97.00 | 102.00 | 101.00 | 51000 |
| 06 Apr 2018 | 99.00 | 101.00 | 99.00 | 101.00 | 100.00 | 102000 |
| 05 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 24000 |
| 04 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 351000 |
| 03 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 153000 |
| 02 Apr 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 101.00 | 102000 |
| 28 Mar 2018 | 97.00 | 102.00 | 97.00 | 101.00 | 101.65 | 12000 |
| 27 Mar 2018 | 90.00 | 102.00 | 90.00 | 101.65 | 87.00 | 21000 |
| 22 Mar 2018 | 82.00 | 88.00 | 82.00 | 87.00 | 80.65 | 204000 |
| 21 Mar 2018 | 80.00 | 82.00 | 80.00 | 80.65 | 70.20 | 18000 |
| 20 Mar 2018 | 62.25 | 70.20 | 62.25 | 70.20 | 62.25 | 291000 |
| 19 Mar 2018 | 62.25 | 62.25 | 62.25 | 62.25 | 68.00 | 168000 |
| 08 Mar 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 72.00 | 3000 |
| 19 Feb 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 70.50 | 15000 |