HomeIPODRA Consultants Ltd IPO

DRA Consultants Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	9.27	10.49	9.26	10.25	9.80	157500
23 Jan 2020	10.10	10.20	9.80	9.80	9.70	55000
22 Jan 2020	8.60	9.70	8.60	9.70	10.00	52500
17 Jan 2020	10.00	10.00	10.00	10.00	9.99	2500
16 Jan 2020	9.98	9.99	8.80	9.99	9.35	10000
15 Jan 2020	9.98	9.99	9.35	9.35	9.21	47500
14 Jan 2020	8.45	9.21	8.40	9.21	9.75	50000
08 Jan 2020	9.75	9.75	9.75	9.75	10.00	5000
06 Jan 2020	10.00	10.00	10.00	10.00	10.00	10000
03 Jan 2020	10.00	10.00	10.00	10.00	9.99	5000
02 Jan 2020	9.60	9.99	9.60	9.99	9.60	5000
26 Dec 2019	9.20	9.60	9.20	9.60	8.80	5000
18 Dec 2019	8.30	8.80	8.30	8.80	8.01	5000
16 Dec 2019	8.01	8.01	8.01	8.01	8.47	2500
09 Dec 2019	8.92	8.92	7.56	7.90	9.38	10000
06 Dec 2019	9.38	9.38	9.38	9.38	9.00	2500
05 Dec 2019	9.77	9.77	9.00	9.00	9.45	5000
26 Nov 2019	9.45	9.45	9.45	9.45	9.65	2500
19 Nov 2019	9.45	9.65	9.45	9.65	10.00	5000
15 Nov 2019	9.80	10.00	9.80	10.00	9.75	7500
06 Nov 2019	9.30	9.75	9.30	9.75	8.92	5000
05 Nov 2019	8.92	8.92	8.92	8.92	9.00	2500
04 Nov 2019	9.30	9.30	9.00	9.00	8.80	5000
30 Oct 2019	8.80	8.80	8.80	8.80	8.50	2500
29 Oct 2019	8.80	8.80	8.50	8.50	8.80	7500
25 Oct 2019	8.45	8.80	8.45	8.80	8.48	5000
24 Oct 2019	8.80	8.80	8.45	8.48	8.73	7500
23 Oct 2019	8.80	8.80	8.65	8.73	9.20	5000
22 Oct 2019	9.56	9.56	9.09	9.20	10.00	7500
17 Oct 2019	10.00	10.00	10.00	10.00	9.56	2500
16 Oct 2019	9.80	9.80	9.56	9.56	9.56	5000
15 Oct 2019	9.57	9.57	9.56	9.56	9.78	7500
11 Oct 2019	9.78	9.78	9.78	9.78	8.16	2500
10 Oct 2019	8.75	8.80	7.61	8.16	9.30	25000
09 Oct 2019	9.40	9.40	8.31	9.30	10.00	32500
07 Oct 2019	10.20	10.60	10.00	10.00	10.53	10000
04 Oct 2019	10.20	10.80	10.20	10.53	10.85	10000
01 Oct 2019	10.85	10.85	10.85	10.85	11.00	7500
30 Sep 2019	12.60	12.60	10.85	11.00	12.04	35000
26 Sep 2019	11.40	12.60	11.40	12.04	10.98	12500
11 Sep 2019	10.30	10.98	10.30	10.98	9.80	5000
30 Aug 2019	9.80	9.80	9.80	9.80	9.30	2500
29 Aug 2019	9.31	9.31	9.30	9.30	9.80	5000
28 Aug 2019	9.80	9.80	9.80	9.80	9.45	2500
27 Aug 2019	9.50	9.50	9.40	9.45	9.80	5000
26 Aug 2019	9.80	9.80	9.80	9.80	9.55	2500
21 Aug 2019	9.55	9.55	9.55	9.55	9.60	2500
20 Aug 2019	9.85	9.85	9.30	9.60	10.20	10000
13 Aug 2019	10.08	10.20	10.02	10.20	10.00	10000
09 Aug 2019	10.01	10.01	10.00	10.00	10.07	5000
02 Aug 2019	10.07	10.07	10.07	10.07	10.50	2500
01 Aug 2019	10.50	10.50	10.50	10.50	10.60	2500
31 Jul 2019	10.40	10.60	10.40	10.60	11.30	5000
29 Jul 2019	11.30	11.30	11.30	11.30	11.60	2500
26 Jul 2019	11.30	11.60	11.30	11.60	11.35	5000
24 Jul 2019	11.35	11.35	11.35	11.35	11.30	2500
23 Jul 2019	11.30	11.30	11.30	11.30	11.69	2500
22 Jul 2019	11.69	11.69	11.69	11.69	11.50	2500
19 Jul 2019	11.50	11.50	11.50	11.50	12.15	5000
16 Jul 2019	12.15	12.15	12.15	12.15	12.75	2500
10 Jul 2019	12.75	12.75	12.75	12.75	13.20	2500
03 Jul 2019	13.20	13.20	13.20	13.20	14.00	2500
26 Jun 2019	13.00	14.95	13.00	14.00	12.50	15000
11 Jun 2019	12.50	12.50	12.50	12.50	13.00	2500
10 Jun 2019	13.00	13.00	13.00	13.00	12.30	2500
06 Jun 2019	12.90	12.90	12.30	12.30	12.40	5000
03 Jun 2019	13.11	13.11	12.40	12.40	13.70	5000
31 May 2019	13.20	13.70	13.20	13.70	13.20	7500
22 May 2019	13.20	13.20	13.20	13.20	14.00	2500
21 May 2019	14.00	14.00	14.00	14.00	14.30	2500
20 May 2019	14.30	14.30	14.30	14.30	14.05	5000
16 May 2019	12.66	14.69	12.66	14.05	12.66	25000
15 May 2019	11.60	12.66	11.60	12.66	10.55	10000
09 May 2019	10.56	10.56	10.55	10.55	11.00	5000
06 May 2019	10.60	11.00	10.60	11.00	11.00	5000
30 Apr 2019	11.00	11.00	11.00	11.00	10.75	2500
26 Apr 2019	10.75	10.75	10.75	10.75	11.30	2500
25 Apr 2019	11.90	12.40	11.30	11.30	12.50	10000
11 Apr 2019	12.50	12.50	12.50	12.50	12.00	2500
09 Apr 2019	12.00	12.00	12.00	12.00	11.90	2500
03 Apr 2019	11.90	11.90	11.90	11.90	11.40	2500
01 Apr 2019	11.40	11.40	11.40	11.40	11.95	2500
29 Mar 2019	11.95	11.95	11.95	11.95	12.50	2500
26 Mar 2019	12.50	12.50	12.50	12.50	13.00	20000
25 Mar 2019	13.00	13.00	13.00	13.00	13.00	2500
22 Mar 2019	13.00	13.00	13.00	13.00	13.00	2500
20 Mar 2019	13.00	13.00	13.00	13.00	13.00	2500
19 Mar 2019	11.95	14.70	11.90	13.00	12.90	25000
12 Mar 2019	12.90	12.90	12.90	12.90	12.50	2500
01 Mar 2019	12.50	12.50	12.50	12.50	12.05	2500
28 Feb 2019	11.60	12.05	11.60	12.05	11.00	5000
27 Feb 2019	10.60	11.00	10.60	11.00	11.00	5000
21 Feb 2019	11.50	11.50	11.00	11.00	11.05	5000
20 Feb 2019	11.05	11.05	11.05	11.05	10.85	2500
19 Feb 2019	11.00	11.00	10.85	10.85	11.90	5000
14 Feb 2019	11.90	11.90	11.90	11.90	11.01	2500
11 Feb 2019	11.01	11.01	11.01	11.01	11.01	5000
08 Feb 2019	11.01	11.01	11.01	11.01	10.87	2500
05 Feb 2019	12.85	13.00	10.87	10.87	13.18	12500
30 Jan 2019	13.18	13.18	13.18	13.18	12.16	2500
28 Jan 2019	12.95	12.95	12.02	12.16	13.70	15000
21 Jan 2019	13.85	13.85	13.70	13.70	14.00	7500
17 Jan 2019	14.00	14.00	14.00	14.00	14.00	2500
16 Jan 2019	14.00	14.00	14.00	14.00	14.00	5000
15 Jan 2019	14.00	14.00	14.00	14.00	14.00	2500
14 Jan 2019	14.00	14.00	14.00	14.00	14.00	2500
11 Jan 2019	14.00	14.00	14.00	14.00	13.85	12500
10 Jan 2019	14.00	14.00	13.85	13.85	14.00	12500
09 Jan 2019	14.00	14.00	14.00	14.00	14.00	10000
08 Jan 2019	14.00	14.00	14.00	14.00	14.40	5000
07 Jan 2019	13.20	14.40	13.20	14.40	14.00	7500
03 Jan 2019	14.00	14.00	14.00	14.00	14.00	2500
02 Jan 2019	14.00	14.00	14.00	14.00	14.50	2500
01 Jan 2019	13.50	14.50	13.50	14.50	13.82	10000
19 Dec 2018	14.45	14.54	13.51	13.82	14.25	12500
18 Dec 2018	14.25	14.25	14.25	14.25	14.00	2500
12 Dec 2018	14.00	14.00	14.00	14.00	14.50	2500
06 Dec 2018	14.00	14.50	14.00	14.50	14.00	5000
05 Dec 2018	14.00	14.00	14.00	14.00	14.00	5000
03 Dec 2018	14.60	14.60	14.00	14.00	14.00	5000
30 Nov 2018	14.00	14.00	14.00	14.00	14.45	2500
29 Nov 2018	14.00	14.45	14.00	14.45	14.00	17500
27 Nov 2018	14.00	14.00	14.00	14.00	14.00	2500
13 Nov 2018	14.00	14.00	14.00	14.00	14.60	2500
09 Nov 2018	14.60	14.60	14.60	14.60	13.60	2500
06 Nov 2018	13.30	13.60	13.30	13.60	14.58	5000
02 Nov 2018	14.60	14.64	13.35	14.58	14.63	45000
01 Nov 2018	12.80	14.64	12.80	14.63	12.20	22500
30 Oct 2018	12.20	12.20	12.20	12.20	12.85	2500
23 Oct 2018	12.85	12.85	12.85	12.85	13.00	2500
22 Oct 2018	13.00	13.00	13.00	13.00	14.00	2500
17 Oct 2018	14.00	14.00	14.00	14.00	14.00	2500
16 Oct 2018	14.00	14.00	14.00	14.00	13.50	5000
10 Oct 2018	13.00	13.50	13.00	13.50	12.30	25000
09 Oct 2018	12.50	13.00	12.00	12.30	13.00	30000
08 Oct 2018	13.00	13.00	13.00	13.00	13.00	5000
05 Oct 2018	14.30	14.30	13.00	13.00	13.70	10000
04 Oct 2018	13.70	13.70	13.70	13.70	13.50	2500
03 Oct 2018	13.70	14.00	13.50	13.50	13.40	15000
01 Oct 2018	14.30	14.60	13.20	13.40	14.55	47500
28 Sep 2018	15.30	15.30	14.55	14.55	16.30	12500
27 Sep 2018	16.30	16.30	16.30	16.30	16.80	2500
26 Sep 2018	16.30	16.80	16.30	16.80	16.95	5000
24 Sep 2018	18.05	18.05	16.95	16.95	19.15	5000
18 Sep 2018	19.15	19.15	19.15	19.15	19.00	2500
17 Sep 2018	17.00	20.40	17.00	19.00	17.05	40000
12 Sep 2018	17.75	18.50	17.05	17.05	18.00	12500
11 Sep 2018	18.00	18.00	17.15	18.00	17.60	7500
10 Sep 2018	19.00	19.00	17.60	17.60	18.60	7500
07 Sep 2018	16.50	18.60	16.50	18.60	15.50	27500
05 Sep 2018	15.25	15.50	15.05	15.50	15.75	15000
04 Sep 2018	15.75	15.75	15.75	15.75	15.95	2500
03 Sep 2018	15.95	15.95	15.95	15.95	16.25	5000
31 Aug 2018	16.50	16.50	16.00	16.25	16.00	7500
30 Aug 2018	16.00	16.00	16.00	16.00	16.10	5000
29 Aug 2018	16.50	16.50	16.05	16.10	17.00	10000
28 Aug 2018	17.00	17.00	17.00	17.00	17.00	5000
27 Aug 2018	17.50	17.50	17.00	17.00	16.50	5000
24 Aug 2018	17.10	17.10	16.50	16.50	17.15	10000
23 Aug 2018	17.05	17.25	17.00	17.15	17.25	10000
21 Aug 2018	17.05	17.50	16.80	17.25	17.35	40000
20 Aug 2018	18.50	18.50	17.00	17.35	18.80	17500
17 Aug 2018	18.80	18.80	18.80	18.80	18.00	2500
14 Aug 2018	18.00	18.00	18.00	18.00	17.40	2500
13 Aug 2018	19.00	19.00	17.40	17.40	18.25	12500
10 Aug 2018	18.25	18.25	18.25	18.25	19.00	2500
09 Aug 2018	19.00	19.00	19.00	19.00	18.80	2500
08 Aug 2018	17.60	18.80	17.60	18.80	18.00	5000
03 Aug 2018	19.25	19.25	16.75	18.00	18.95	52500
02 Aug 2018	18.95	18.95	18.95	18.95	18.30	2500
27 Jul 2018	18.30	18.30	18.30	18.30	17.00	2500
25 Jul 2018	17.50	17.75	17.00	17.00	17.00	20000
23 Jul 2018	17.00	17.00	17.00	17.00	17.00	2500
19 Jul 2018	17.05	17.05	17.00	17.00	18.30	5000
18 Jul 2018	17.80	18.30	17.10	18.30	18.70	15000
17 Jul 2018	18.80	18.80	18.70	18.70	19.90	5000
16 Jul 2018	19.60	19.90	19.60	19.90	20.50	7500
12 Jul 2018	20.50	20.50	20.50	20.50	19.00	2500
09 Jul 2018	19.00	19.00	19.00	19.00	19.75	15000
06 Jul 2018	19.00	19.75	19.00	19.75	18.70	5000
05 Jul 2018	18.70	18.70	18.70	18.70	18.80	2500
04 Jul 2018	18.80	18.80	18.80	18.80	19.50	2500
03 Jul 2018	19.50	19.50	19.50	19.50	20.50	2500
02 Jul 2018	20.50	20.50	20.50	20.50	20.25	2500
29 Jun 2018	20.25	20.25	20.25	20.25	19.40	2500
28 Jun 2018	19.40	19.40	19.40	19.40	17.85	2500
27 Jun 2018	18.95	19.00	17.85	17.85	20.05	10000
25 Jun 2018	20.05	20.05	20.05	20.05	20.80	2500
20 Jun 2018	20.50	20.80	20.05	20.80	20.10	10000
19 Jun 2018	21.70	21.70	20.10	20.10	23.00	7500
18 Jun 2018	23.00	23.00	23.00	23.00	23.05	2500
08 Jun 2018	23.05	23.05	23.00	23.05	23.50	5000
07 Jun 2018	23.50	23.50	23.50	23.50	22.50	2500
06 Jun 2018	21.25	22.50	21.25	22.50	20.95	7500
05 Jun 2018	20.95	20.95	20.95	20.95	22.60	2500
04 Jun 2018	22.50	22.60	22.50	22.60	22.80	5000
31 May 2018	23.25	23.25	22.80	22.80	22.20	5000
30 May 2018	22.50	23.50	22.20	22.20	23.00	7500
25 May 2018	22.30	23.05	22.30	23.00	23.00	22500
21 May 2018	24.00	24.00	23.00	23.00	24.60	7500
18 May 2018	25.40	25.40	24.60	24.60	24.60	5000
17 May 2018	24.60	24.60	24.60	24.60	25.95	2500
14 May 2018	25.95	25.95	25.95	25.95	27.35	2500
11 May 2018	27.35	27.35	27.35	27.35	27.35	2500
10 May 2018	28.50	28.50	27.35	27.35	28.40	5000
09 May 2018	28.40	28.45	28.40	28.40	28.00	12500
08 May 2018	25.95	28.45	25.95	28.00	27.55	25000
03 May 2018	28.50	28.50	27.50	27.55	28.70	7500
30 Apr 2018	28.00	28.70	28.00	28.70	28.50	20000
27 Apr 2018	28.50	28.50	28.50	28.50	27.20	15000
25 Apr 2018	27.20	27.20	27.20	27.20	29.00	2500
19 Apr 2018	29.00	29.00	29.00	29.00	28.50	7500
11 Apr 2018	28.50	28.50	28.50	28.50	28.80	2500
09 Apr 2018	28.80	28.80	28.80	28.80	30.00	2500
05 Apr 2018	28.25	30.00	28.25	30.00	27.95	7500
03 Apr 2018	27.95	27.95	27.95	27.95	26.90	2500
28 Mar 2018	25.05	26.90	25.00	26.90	25.75	12500
27 Mar 2018	25.80	25.80	25.70	25.75	27.25	5000
26 Mar 2018	29.00	29.00	27.00	27.25	28.00	20000
23 Mar 2018	27.05	32.40	27.05	28.00	27.25	82500
22 Mar 2018	27.25	27.25	27.25	27.25	27.50	2500
21 Mar 2018	27.50	27.50	27.50	27.50	26.20	2500
20 Mar 2018	28.95	28.95	26.10	26.20	28.00	22500
19 Mar 2018	30.35	30.35	25.70	28.00	31.00	15000
15 Mar 2018	31.00	31.00	31.00	31.00	33.25	2500
13 Mar 2018	31.25	33.25	31.25	33.25	31.95	15000
12 Mar 2018	29.50	31.95	29.50	31.95	27.55	5000
09 Mar 2018	29.45	29.45	27.55	27.55	27.50	15000
08 Mar 2018	28.50	28.50	27.50	27.50	29.75	5000
06 Mar 2018	29.75	29.75	29.75	29.75	28.75	2500
05 Mar 2018	28.75	28.75	28.75	28.75	30.00	2500
28 Feb 2018	30.00	30.00	30.00	30.00	30.00	27500
27 Feb 2018	30.15	30.15	30.00	30.00	31.00	30000
26 Feb 2018	31.00	31.00	31.00	31.00	33.00	5000
23 Feb 2018	31.25	33.00	31.25	33.00	30.00	15000
22 Feb 2018	30.05	30.05	30.00	30.00	30.20	5000
21 Feb 2018	31.10	31.10	30.20	30.20	31.50	5000
20 Feb 2018	31.50	31.50	31.50	31.50	30.00	2500
19 Feb 2018	33.10	33.10	30.00	30.00	33.25	5000
16 Feb 2018	33.25	33.25	33.25	33.25	34.00	15000

DRA Consultants Ltd IPO

DRA Consultants Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links