HomeIPOE2E Networks Limited IPO

E2E Networks Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	21.00	21.00	19.50	19.50	20.45	6000
23 Dec 2019	20.45	20.45	20.45	20.45	19.50	2000
18 Dec 2019	19.50	19.50	19.50	19.50	19.00	2000
12 Dec 2019	19.00	19.00	19.00	19.00	19.20	6000
09 Dec 2019	19.00	19.00	19.00	19.00	19.20	2000
06 Dec 2019	19.00	19.20	19.00	19.20	20.00	4000
05 Dec 2019	20.00	20.00	20.00	20.00	20.00	2000
04 Dec 2019	22.00	22.00	20.00	20.00	20.00	4000
03 Dec 2019	20.00	20.00	20.00	20.00	21.00	4000
25 Nov 2019	21.05	21.05	21.00	21.00	20.25	12000
21 Nov 2019	20.25	20.25	20.25	20.25	19.10	2000
20 Nov 2019	22.00	22.00	19.05	19.10	21.10	20000
19 Nov 2019	23.10	23.10	20.00	21.10	25.00	48000
15 Nov 2019	23.25	25.00	21.50	25.00	25.10	12000
14 Nov 2019	27.15	27.15	24.25	25.10	27.55	8000
13 Nov 2019	28.05	34.40	27.40	27.55	34.25	24000
11 Nov 2019	34.25	34.25	34.25	34.25	29.05	2000
05 Nov 2019	28.55	29.05	28.55	29.05	30.80	4000
04 Nov 2019	29.10	30.80	27.05	30.80	30.00	6000
01 Nov 2019	30.00	30.00	30.00	30.00	31.25	8000
31 Oct 2019	31.50	31.50	31.00	31.25	32.00	4000
30 Oct 2019	32.00	32.00	32.00	32.00	31.00	4000
24 Oct 2019	31.00	31.00	31.00	31.00	30.50	2000
18 Oct 2019	30.50	30.50	30.50	30.50	30.50	2000
16 Oct 2019	29.05	32.00	29.05	30.50	32.60	4000
14 Oct 2019	32.60	32.60	32.60	32.60	30.50	2000
07 Oct 2019	30.50	30.50	30.50	30.50	28.00	2000
04 Oct 2019	25.60	28.00	25.60	28.00	28.70	4000
03 Oct 2019	28.70	28.70	28.70	28.70	33.45	2000
30 Sep 2019	33.45	33.45	33.45	33.45	34.00	2000
26 Sep 2019	34.00	34.00	32.00	34.00	31.00	6000
24 Sep 2019	30.00	31.00	29.05	31.00	32.10	54000
23 Sep 2019	32.20	34.00	32.10	32.10	37.00	50000
20 Sep 2019	37.00	37.00	37.00	37.00	32.90	4000
16 Sep 2019	32.90	32.90	32.90	32.90	35.00	4000
11 Sep 2019	35.00	35.00	35.00	35.00	32.30	4000
09 Sep 2019	32.00	32.30	32.00	32.30	33.00	4000
06 Sep 2019	33.00	33.00	33.00	33.00	32.00	2000
04 Sep 2019	26.50	32.00	26.50	32.00	33.00	4000
29 Aug 2019	33.00	33.00	33.00	33.00	33.00	4000
27 Aug 2019	33.00	33.00	33.00	33.00	34.00	2000
22 Aug 2019	34.05	34.15	34.00	34.00	35.40	16000
21 Aug 2019	34.50	36.80	34.50	35.40	37.45	8000
19 Aug 2019	33.05	37.45	33.05	37.45	39.00	18000
16 Aug 2019	38.00	39.00	38.00	39.00	38.95	6000
13 Aug 2019	39.00	40.00	38.50	38.95	42.00	70000
08 Aug 2019	39.00	42.00	39.00	42.00	40.00	6000
07 Aug 2019	40.00	40.00	40.00	40.00	40.00	12000
06 Aug 2019	40.05	40.05	40.00	40.00	40.15	12000
05 Aug 2019	42.00	42.00	40.00	40.15	42.00	46000
02 Aug 2019	42.00	42.00	42.00	42.00	40.00	2000
31 Jul 2019	40.00	40.00	40.00	40.00	40.05	10000
30 Jul 2019	41.00	41.00	40.05	40.05	40.00	4000
29 Jul 2019	38.00	40.00	38.00	40.00	39.50	4000
26 Jul 2019	40.00	40.00	39.50	39.50	40.00	16000
25 Jul 2019	40.00	40.00	40.00	40.00	40.00	2000
22 Jul 2019	39.00	40.00	39.00	40.00	40.00	4000
19 Jul 2019	40.00	40.00	40.00	40.00	40.00	4000
18 Jul 2019	40.00	40.00	40.00	40.00	40.00	2000
16 Jul 2019	40.00	40.00	40.00	40.00	37.00	6000
15 Jul 2019	36.60	37.00	36.60	37.00	40.00	12000
05 Jul 2019	40.00	40.00	40.00	40.00	40.00	4000
02 Jul 2019	40.00	40.00	40.00	40.00	42.60	4000
25 Jun 2019	39.00	42.60	39.00	42.60	40.00	6000
20 Jun 2019	40.00	40.00	40.00	40.00	40.00	2000
19 Jun 2019	40.00	40.00	40.00	40.00	40.00	2000
17 Jun 2019	40.00	40.00	40.00	40.00	40.00	2000
14 Jun 2019	36.00	40.00	32.20	40.00	40.00	18000
13 Jun 2019	40.00	40.00	40.00	40.00	40.00	2000
12 Jun 2019	40.00	40.00	40.00	40.00	40.00	4000
11 Jun 2019	40.00	40.00	40.00	40.00	40.00	4000
07 Jun 2019	39.50	40.00	39.50	40.00	39.00	8000
04 Jun 2019	39.00	39.00	39.00	39.00	41.00	2000
03 Jun 2019	41.00	41.00	41.00	41.00	42.00	2000
24 May 2019	42.00	42.00	42.00	42.00	38.00	2000
22 May 2019	39.05	39.05	36.80	38.00	44.50	10000
21 May 2019	46.00	46.00	44.50	44.50	40.00	4000
15 May 2019	40.00	40.00	40.00	40.00	40.50	2000
14 May 2019	38.95	41.50	38.95	40.50	39.00	12000
13 May 2019	39.00	39.00	38.00	39.00	40.05	8000
10 May 2019	40.05	40.05	40.00	40.05	40.05	12000
07 May 2019	39.90	41.00	38.50	40.05	40.00	16000
06 May 2019	39.95	40.00	39.95	40.00	40.00	14000
03 May 2019	41.25	41.25	39.05	40.00	42.70	50000
02 May 2019	43.05	43.05	42.05	42.70	44.00	6000
30 Apr 2019	44.00	44.00	44.00	44.00	44.00	2000
24 Apr 2019	49.60	49.60	43.05	44.00	44.70	10000
23 Apr 2019	43.60	45.00	43.60	44.70	48.10	6000
22 Apr 2019	44.60	48.10	44.60	48.10	51.60	6000
16 Apr 2019	51.60	51.60	51.60	51.60	47.50	8000
12 Apr 2019	51.00	51.80	45.50	47.50	44.10	18000
09 Apr 2019	44.10	44.10	44.10	44.10	44.20	2000
05 Apr 2019	48.85	48.90	44.10	44.20	43.30	16000
01 Apr 2019	43.30	43.30	43.30	43.30	43.35	2000
29 Mar 2019	46.00	46.00	43.20	43.35	46.00	26000
28 Mar 2019	46.00	46.00	46.00	46.00	47.00	8000
27 Mar 2019	46.00	52.00	46.00	47.00	47.00	34000
26 Mar 2019	52.00	52.00	47.00	47.00	45.25	4000
25 Mar 2019	45.25	45.25	45.25	45.25	46.40	14000
20 Mar 2019	44.60	57.00	44.60	46.40	53.00	6000
19 Mar 2019	52.00	53.00	52.00	53.00	51.00	16000
18 Mar 2019	50.80	51.00	50.80	51.00	49.90	6000
14 Mar 2019	49.90	49.90	49.90	49.90	47.00	2000
12 Mar 2019	44.90	49.95	44.90	47.00	43.15	10000
11 Mar 2019	44.50	45.50	43.15	43.15	45.00	32000
08 Mar 2019	45.00	45.00	45.00	45.00	45.00	46000
07 Mar 2019	44.80	45.00	44.80	45.00	44.00	4000
06 Mar 2019	43.30	44.00	43.00	44.00	43.30	58000
05 Mar 2019	43.00	43.30	43.00	43.30	40.25	4000
28 Feb 2019	40.25	40.25	40.25	40.25	44.00	4000
26 Feb 2019	40.50	45.80	40.50	44.00	40.05	6000
22 Feb 2019	40.05	40.05	40.05	40.05	40.95	4000
18 Feb 2019	40.95	40.95	40.95	40.95	40.20	2000
13 Feb 2019	40.90	40.90	40.00	40.20	42.10	26000
11 Feb 2019	41.00	45.00	40.00	42.10	42.00	24000
08 Feb 2019	42.00	44.00	40.00	42.00	43.00	24000
07 Feb 2019	42.00	43.00	42.00	43.00	40.00	4000
06 Feb 2019	42.00	42.00	40.00	40.00	45.50	18000
01 Feb 2019	45.50	45.50	45.50	45.50	45.00	2000
31 Jan 2019	47.00	47.00	45.00	45.00	42.50	8000
30 Jan 2019	43.10	43.10	42.50	42.50	43.00	12000
29 Jan 2019	43.00	43.00	43.00	43.00	42.40	2000
28 Jan 2019	42.00	45.90	41.75	42.40	47.00	58000
25 Jan 2019	42.00	47.50	42.00	47.00	45.00	18000
22 Jan 2019	45.00	45.00	45.00	45.00	44.00	2000
21 Jan 2019	44.00	44.00	44.00	44.00	46.00	2000
18 Jan 2019	46.00	46.00	46.00	46.00	44.85	2000
15 Jan 2019	45.40	45.40	44.85	44.85	42.65	4000
14 Jan 2019	42.65	42.65	42.65	42.65	44.90	2000
11 Jan 2019	47.00	47.00	44.90	44.90	43.90	4000
09 Jan 2019	41.00	43.90	41.00	43.90	42.00	4000
08 Jan 2019	40.10	42.00	40.00	42.00	40.20	46000
07 Jan 2019	42.00	42.00	39.50	40.20	44.00	56000
31 Dec 2018	45.50	45.50	45.00	45.00	45.80	12000
28 Dec 2018	46.15	46.15	45.80	45.80	46.00	6000
27 Dec 2018	46.50	46.50	46.00	46.00	46.00	4000
24 Dec 2018	47.10	47.10	46.00	46.00	47.00	4000
20 Dec 2018	47.00	47.00	47.00	47.00	46.00	4000
19 Dec 2018	47.10	47.10	46.00	46.00	49.00	20000
18 Dec 2018	48.70	49.00	48.70	49.00	48.00	4000
17 Dec 2018	49.50	50.80	48.00	48.00	49.50	36000
14 Dec 2018	50.55	50.55	49.50	49.50	49.95	6000
13 Dec 2018	48.35	52.00	48.35	49.95	48.00	8000
12 Dec 2018	47.00	48.00	47.00	48.00	46.50	4000
11 Dec 2018	46.50	46.50	46.50	46.50	45.00	2000
07 Dec 2018	45.00	45.00	45.00	45.00	45.00	2000
06 Dec 2018	44.00	45.00	44.00	45.00	47.50	52000
05 Dec 2018	49.00	49.00	45.00	47.50	47.75	46000
04 Dec 2018	54.85	54.85	47.25	47.75	54.00	22000
03 Dec 2018	53.20	59.50	50.00	54.00	53.00	34000
30 Nov 2018	50.60	53.00	47.00	53.00	51.15	54000
29 Nov 2018	54.80	54.80	50.50	51.15	56.30	32000
28 Nov 2018	58.00	58.00	54.00	56.30	58.80	44000
27 Nov 2018	61.00	61.00	58.80	58.80	61.00	16000
26 Nov 2018	61.00	61.00	60.90	61.00	61.00	24000
22 Nov 2018	63.00	63.00	61.00	61.00	63.00	10000
21 Nov 2018	63.95	63.95	63.00	63.00	60.90	4000
20 Nov 2018	63.10	64.90	59.00	60.90	64.00	40000
19 Nov 2018	61.00	65.00	61.00	64.00	63.00	18000
16 Nov 2018	66.00	66.00	63.00	63.00	68.25	6000
15 Nov 2018	68.95	68.95	65.00	68.25	65.00	8000
14 Nov 2018	66.10	66.10	65.00	65.00	69.00	14000
13 Nov 2018	70.05	70.45	66.65	69.00	74.00	36000
12 Nov 2018	75.85	75.85	73.70	74.00	70.20	8000
09 Nov 2018	70.10	70.20	70.10	70.20	72.00	4000
07 Nov 2018	72.00	72.00	72.00	72.00	70.00	2000
02 Nov 2018	76.50	76.50	76.50	76.50	74.00	2000
31 Oct 2018	69.00	74.00	69.00	74.00	71.30	6000
29 Oct 2018	62.05	71.65	62.00	71.30	61.15	26000
26 Oct 2018	62.00	65.00	58.00	61.15	61.00	32000
23 Oct 2018	61.00	61.00	61.00	61.00	63.50	2000
22 Oct 2018	62.00	64.00	62.00	63.50	63.95	6000
17 Oct 2018	63.95	63.95	63.95	63.95	64.00	2000
16 Oct 2018	64.00	64.00	64.00	64.00	63.65	2000
12 Oct 2018	64.00	66.00	61.00	63.65	62.00	8000
11 Oct 2018	63.95	64.00	62.00	62.00	63.00	8000
10 Oct 2018	60.25	63.50	60.00	63.00	59.00	12000
09 Oct 2018	60.50	60.50	59.00	59.00	61.00	10000
08 Oct 2018	59.95	61.00	59.95	61.00	61.00	12000
05 Oct 2018	61.00	62.00	60.00	61.00	62.45	18000
04 Oct 2018	62.00	65.00	62.00	62.45	64.00	14000
03 Oct 2018	62.00	65.00	62.00	64.00	61.15	14000
01 Oct 2018	60.20	62.00	60.05	61.15	62.95	22000
28 Sep 2018	64.00	65.00	62.95	62.95	63.00	16000
26 Sep 2018	67.00	67.00	60.00	63.00	67.00	60000
24 Sep 2018	69.00	71.00	65.00	67.00	68.65	52000
21 Sep 2018	72.00	72.00	68.50	68.65	74.20	34000
19 Sep 2018	76.00	76.00	73.00	74.20	74.10	32000
18 Sep 2018	79.00	79.50	71.20	74.10	79.95	58000
17 Sep 2018	81.00	81.00	79.95	79.95	82.80	10000
14 Sep 2018	81.25	88.00	79.10	82.80	85.95	86000
12 Sep 2018	84.50	85.95	82.15	85.95	84.80	58000
11 Sep 2018	78.50	86.00	78.00	84.80	78.20	158000
06 Sep 2018	79.00	79.00	78.20	78.20	78.00	4000
05 Sep 2018	78.50	78.50	77.00	78.00	79.00	14000
04 Sep 2018	80.00	80.00	79.00	79.00	79.00	8000
03 Sep 2018	81.50	81.50	78.50	79.00	78.00	44000
31 Aug 2018	78.00	78.00	78.00	78.00	80.35	4000
30 Aug 2018	81.90	82.00	80.35	80.35	81.00	28000
29 Aug 2018	85.10	85.10	80.95	81.00	85.05	50000
28 Aug 2018	84.10	88.90	84.10	85.05	87.00	22000
27 Aug 2018	90.00	90.00	87.00	87.00	91.00	16000
24 Aug 2018	91.20	91.20	91.00	91.00	90.50	8000
23 Aug 2018	90.25	92.50	90.00	90.50	93.00	50000
21 Aug 2018	96.00	96.00	93.00	93.00	95.00	24000
20 Aug 2018	92.00	95.00	91.80	95.00	92.00	46000
17 Aug 2018	90.80	92.00	90.50	92.00	89.00	16000
16 Aug 2018	90.00	90.00	89.00	89.00	88.70	4000
14 Aug 2018	85.00	89.00	85.00	88.70	87.00	12000
13 Aug 2018	86.00	89.00	86.00	87.00	91.50	10000
08 Aug 2018	83.60	92.00	82.65	91.50	85.90	90000
07 Aug 2018	83.75	87.00	83.75	85.90	89.40	6000
06 Aug 2018	90.00	90.35	82.10	89.40	90.90	106000
03 Aug 2018	96.00	96.00	86.40	90.90	95.05	84000
02 Aug 2018	90.00	97.45	90.00	95.05	89.35	152000
01 Aug 2018	76.00	91.00	76.00	89.35	77.00	256000
31 Jul 2018	76.50	77.00	75.50	77.00	75.05	18000
30 Jul 2018	73.00	75.50	73.00	75.05	70.00	30000
27 Jul 2018	70.00	70.00	70.00	70.00	72.00	2000
26 Jul 2018	72.00	72.00	72.00	72.00	72.95	4000
25 Jul 2018	72.95	73.00	72.00	72.95	73.00	38000
24 Jul 2018	74.00	74.00	73.00	73.00	73.50	26000
23 Jul 2018	72.00	73.50	72.00	73.50	71.35	10000
20 Jul 2018	72.00	72.00	71.25	71.35	71.40	50000
19 Jul 2018	72.75	73.00	70.00	71.40	73.00	14000
18 Jul 2018	70.00	73.45	70.00	73.00	69.30	88000
17 Jul 2018	70.50	70.50	69.30	69.30	70.00	16000
16 Jul 2018	70.00	70.05	70.00	70.00	73.50	20000
13 Jul 2018	73.50	73.50	73.50	73.50	72.90	2000
12 Jul 2018	70.00	72.90	70.00	72.90	70.20	12000
11 Jul 2018	67.00	70.40	67.00	70.20	69.00	20000
09 Jul 2018	67.80	69.00	67.80	69.00	68.65	8000
05 Jul 2018	69.00	69.70	65.20	68.65	69.20	24000
04 Jul 2018	65.00	69.85	65.00	69.20	66.00	16000
02 Jul 2018	68.00	68.00	64.00	66.00	69.00	18000
29 Jun 2018	69.00	69.00	69.00	69.00	67.30	2000
28 Jun 2018	68.00	68.00	65.60	67.30	67.65	8000
27 Jun 2018	68.50	68.50	64.05	67.65	68.50	52000
26 Jun 2018	69.15	70.00	68.50	68.50	69.95	12000
25 Jun 2018	71.90	71.90	69.95	69.95	69.00	6000
22 Jun 2018	70.50	71.50	68.10	69.00	70.55	28000
21 Jun 2018	72.00	72.25	70.50	70.55	71.50	12000
20 Jun 2018	74.40	74.40	70.50	71.50	70.00	12000
19 Jun 2018	70.00	72.00	68.00	70.00	73.00	38000
18 Jun 2018	72.20	74.20	71.10	73.00	76.00	18000
14 Jun 2018	74.00	76.00	73.50	76.00	75.95	28000
13 Jun 2018	73.05	75.95	73.05	75.95	75.35	18000
12 Jun 2018	74.75	75.95	74.35	75.35	74.50	24000
11 Jun 2018	75.00	75.40	74.05	74.50	74.05	14000
08 Jun 2018	74.95	74.95	73.15	74.05	74.95	8000
07 Jun 2018	76.50	76.50	74.00	74.95	75.25	36000
06 Jun 2018	71.00	75.90	71.00	75.25	71.75	18000
05 Jun 2018	70.10	74.00	66.80	71.75	70.00	46000
04 Jun 2018	70.00	73.70	70.00	70.00	71.10	42000
01 Jun 2018	72.50	74.60	70.00	71.10	73.00	46000
31 May 2018	75.50	76.00	72.00	73.00	76.00	66000
30 May 2018	72.50	80.00	72.50	76.00	75.15	102000
29 May 2018	76.90	82.80	73.15	75.15	69.60	254000
28 May 2018	68.75	69.60	68.75	69.60	66.30	60000
25 May 2018	67.50	67.50	64.75	66.30	66.35	104000
24 May 2018	69.25	69.25	65.80	66.35	68.55	112000
23 May 2018	72.00	73.00	68.55	68.55	72.15	136000
22 May 2018	69.20	75.55	69.20	72.15	72.80	192000
21 May 2018	74.00	74.90	72.80	72.80	76.60	70000
18 May 2018	77.10	84.35	76.35	76.60	80.35	616000
17 May 2018	80.35	80.35	80.35	80.35	84.55	126000
16 May 2018	90.00	90.00	84.55	84.55	89.00	308000
15 May 2018	85.00	89.25	84.00	89.00	57.00	1868000

E2E Networks Limited IPO

E2E Networks Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links