Felix Industries Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
06 Nov 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.50 | 20000 |
30 Oct 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.00 | 28000 |
25 Oct 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4000 |
14 Oct 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.35 | 4000 |
11 Sep 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 16.15 | 4000 |
09 Sep 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 17.00 | 4000 |
16 Aug 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4000 |
26 Jul 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4000 |
16 Jul 2019 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 12000 |
17 Jun 2019 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 96000 |
14 Jun 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4000 |
12 Jun 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.50 | 4000 |
30 May 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 18.15 | 24000 |
27 May 2019 | 18.00 | 18.15 | 18.00 | 18.15 | 19.40 | 16000 |
24 May 2019 | 21.35 | 21.35 | 19.35 | 19.40 | 21.35 | 12000 |
23 May 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 23.70 | 4000 |
09 May 2019 | 23.60 | 23.70 | 23.60 | 23.70 | 25.30 | 8000 |
07 May 2019 | 24.00 | 25.30 | 22.20 | 25.30 | 23.00 | 236000 |
06 May 2019 | 23.05 | 23.05 | 21.05 | 23.00 | 23.00 | 100000 |
03 May 2019 | 25.00 | 25.00 | 23.00 | 23.00 | 24.00 | 8000 |
02 May 2019 | 21.55 | 24.00 | 21.55 | 24.00 | 21.35 | 112000 |
30 Apr 2019 | 17.25 | 22.30 | 17.25 | 21.35 | 18.60 | 220000 |
25 Apr 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 17.00 | 8000 |
22 Apr 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.35 | 4000 |
12 Apr 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 17.00 | 4000 |
11 Apr 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.45 | 4000 |
08 Apr 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 18.00 | 4000 |
28 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4000 |
27 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.50 | 108000 |
26 Mar 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.00 | 4000 |
25 Mar 2019 | 19.25 | 19.25 | 19.00 | 19.00 | 20.50 | 8000 |
20 Mar 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 18.00 | 4000 |
19 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 15.50 | 4000 |
18 Mar 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.50 | 8000 |
13 Mar 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4000 |
14 Feb 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4000 |
12 Feb 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 17.75 | 4000 |
08 Feb 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 8000 |
23 Jan 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 18.00 | 4000 |
31 Dec 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 16.50 | 4000 |
28 Dec 2018 | 19.25 | 19.25 | 16.00 | 16.50 | 19.60 | 16000 |
13 Dec 2018 | 18.00 | 19.60 | 18.00 | 19.60 | 20.00 | 16000 |
10 Dec 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.50 | 4000 |
06 Dec 2018 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 12000 |
19 Nov 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 19.20 | 4000 |
16 Nov 2018 | 16.75 | 19.20 | 16.75 | 19.20 | 16.00 | 32000 |
14 Nov 2018 | 14.00 | 17.50 | 14.00 | 16.00 | 17.50 | 12000 |
12 Nov 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 19.45 | 4000 |
01 Nov 2018 | 17.60 | 18.95 | 17.60 | 18.95 | 17.30 | 12000 |
31 Oct 2018 | 18.00 | 18.00 | 16.05 | 17.30 | 20.00 | 24000 |
29 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 |
26 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
23 Oct 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 4000 |
16 Oct 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.00 | 4000 |
09 Oct 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | 4000 |
08 Oct 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 25.00 | 4000 |
04 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
03 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 23.00 | 16000 |
28 Sep 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4000 |
26 Sep 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.65 | 4000 |
19 Sep 2018 | 22.00 | 26.00 | 22.00 | 24.65 | 25.00 | 76000 |
11 Sep 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
07 Sep 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 27.00 | 4000 |
23 Aug 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 29.00 | 4000 |
21 Aug 2018 | 26.00 | 29.90 | 26.00 | 29.00 | 25.90 | 24000 |
17 Aug 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 25.00 | 4000 |
16 Aug 2018 | 23.50 | 25.00 | 23.50 | 25.00 | 22.00 | 8000 |
08 Aug 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 20.00 | 4000 |
07 Aug 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 |
06 Aug 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 22.00 | 56000 |
02 Aug 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.00 | 4000 |
31 Jul 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 25.15 | 8000 |
04 Jul 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 23.50 | 4000 |
02 Jul 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 24.95 | 4000 |
27 Jun 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 25.00 | 8000 |
25 Jun 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 4000 |
19 Jun 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.00 | 4000 |
15 Jun 2018 | 26.00 | 26.00 | 25.00 | 25.00 | 26.00 | 8000 |
14 Jun 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 |
13 Jun 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.50 | 4000 |
07 Jun 2018 | 26.00 | 26.50 | 26.00 | 26.50 | 27.50 | 12000 |
04 Jun 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.45 | 4000 |
01 Jun 2018 | 26.00 | 27.45 | 26.00 | 27.45 | 26.00 | 8000 |
31 May 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 27.00 | 4000 |
30 May 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.50 | 4000 |
24 May 2018 | 27.50 | 28.40 | 27.50 | 27.50 | 28.00 | 20000 |
23 May 2018 | 27.70 | 28.00 | 27.70 | 28.00 | 27.50 | 8000 |
21 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.00 | 4000 |
18 May 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.25 | 4000 |
16 May 2018 | 28.25 | 31.95 | 27.25 | 27.25 | 27.00 | 40000 |
14 May 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 |
11 May 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 28.75 | 4000 |
09 May 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 29.00 | 8000 |
04 May 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4000 |
03 May 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4000 |
02 May 2018 | 32.40 | 32.40 | 28.00 | 29.00 | 27.00 | 12000 |
25 Apr 2018 | 26.50 | 27.00 | 26.50 | 27.00 | 26.50 | 8000 |
13 Apr 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4000 |
12 Apr 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 28.00 | 4000 |
28 Mar 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 4000 |
27 Mar 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.10 | 4000 |
26 Mar 2018 | 27.00 | 27.10 | 27.00 | 27.10 | 28.00 | 12000 |
23 Mar 2018 | 28.50 | 28.50 | 27.50 | 28.00 | 28.75 | 12000 |
22 Mar 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 29.00 | 4000 |
21 Mar 2018 | 28.50 | 29.00 | 28.50 | 29.00 | 27.50 | 12000 |
20 Mar 2018 | 29.00 | 29.00 | 27.50 | 27.50 | 29.50 | 8000 |
19 Mar 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 30.00 | 4000 |
14 Mar 2018 | 30.05 | 30.05 | 30.00 | 30.00 | 30.50 | 8000 |
13 Mar 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 4000 |
12 Mar 2018 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | 12000 |
09 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
08 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 4000 |
07 Mar 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4000 |
06 Mar 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 4000 |
05 Mar 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.25 | 4000 |
01 Mar 2018 | 30.00 | 33.30 | 30.00 | 32.25 | 30.60 | 24000 |
26 Feb 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 31.30 | 4000 |
19 Feb 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 4000 |
16 Feb 2018 | 32.00 | 32.00 | 31.00 | 31.30 | 31.00 | 12000 |