HomeIPOFranklin Leasing and Finance Ltd IPO

Franklin Leasing and Finance Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	27.45	27.45	27.45	27.45	22.90	4000
13 Sep 2019	22.90	22.90	22.90	22.90	19.10	4000
11 Sep 2019	15.30	22.90	15.30	19.10	19.10	8000
09 Sep 2019	19.10	19.10	19.10	19.10	15.95	16000
18 Apr 2019	16.00	16.00	15.95	15.95	16.00	12000
16 Apr 2019	16.00	16.00	16.00	16.00	18.45	4000
15 Apr 2019	18.50	18.50	18.45	18.45	19.00	8000
28 Mar 2019	18.50	21.00	18.50	19.00	19.65	36000
19 Mar 2019	19.65	19.65	19.65	19.65	19.95	8000
11 Mar 2019	19.95	19.95	19.95	19.95	19.95	4000
08 Mar 2019	19.95	19.95	19.95	19.95	20.65	4000
07 Mar 2019	20.00	21.15	18.75	20.65	19.70	80000
06 Mar 2019	21.50	23.00	19.70	19.70	24.40	64000
01 Mar 2019	21.80	27.00	21.80	24.40	27.25	32000
28 Feb 2019	28.00	28.00	25.20	27.25	31.50	44000
27 Feb 2019	29.50	32.75	29.50	31.50	29.90	56000
25 Feb 2019	29.00	31.50	29.00	29.90	29.00	48000
22 Feb 2019	29.00	29.00	29.00	29.00	31.00	8000
21 Feb 2019	28.50	33.00	28.50	31.00	30.00	68000
20 Feb 2019	28.50	33.50	28.50	30.00	30.60	60000
19 Feb 2019	28.00	33.00	28.00	30.60	29.00	48000
18 Feb 2019	29.00	29.00	29.00	29.00	29.00	20000
15 Feb 2019	29.00	29.00	29.00	29.00	29.00	4000
14 Feb 2019	28.95	29.00	28.95	29.00	29.90	24000
13 Feb 2019	29.90	29.90	29.90	29.90	29.95	20000
12 Feb 2019	29.90	29.95	29.90	29.95	31.55	40000
05 Feb 2019	31.55	31.55	31.55	31.55	31.50	4000
04 Feb 2019	31.50	31.50	31.50	31.50	30.20	4000
29 Jan 2019	30.05	30.20	30.05	30.20	30.15	16000
28 Jan 2019	30.10	30.15	30.10	30.15	31.00	12000
24 Jan 2019	30.90	31.00	30.85	31.00	31.90	12000
22 Jan 2019	31.00	31.90	31.00	31.90	31.15	12000
21 Jan 2019	31.80	32.10	31.15	31.15	31.90	20000
18 Jan 2019	31.50	31.90	31.50	31.90	31.85	20000
17 Jan 2019	31.80	31.85	31.60	31.85	31.75	20000
16 Jan 2019	31.70	31.80	31.70	31.75	31.90	20000
15 Jan 2019	31.80	31.90	31.80	31.90	31.75	20000
14 Jan 2019	31.80	31.90	31.50	31.75	31.90	20000
11 Jan 2019	31.70	31.90	31.60	31.90	31.70	24000
10 Jan 2019	31.80	31.90	31.70	31.70	31.95	20000
09 Jan 2019	31.90	32.05	31.90	31.95	31.90	28000
08 Jan 2019	31.85	31.90	31.85	31.90	31.85	20000
07 Jan 2019	31.90	31.95	31.80	31.85	31.95	20000
04 Jan 2019	32.30	32.40	31.95	31.95	32.45	20000
03 Jan 2019	32.45	32.45	31.85	32.45	32.00	28000
02 Jan 2019	31.80	32.50	31.80	32.00	31.80	24000
01 Jan 2019	31.85	31.95	31.75	31.80	31.95	20000
31 Dec 2018	31.75	31.95	31.75	31.95	31.75	20000
28 Dec 2018	31.85	31.95	31.75	31.75	31.85	20000
27 Dec 2018	31.75	31.85	31.15	31.85	31.85	20000
26 Dec 2018	31.90	32.30	31.85	31.85	31.90	20000
24 Dec 2018	31.80	31.90	31.80	31.90	31.80	20000
21 Dec 2018	31.75	31.90	31.75	31.80	31.75	20000
20 Dec 2018	31.75	31.75	31.70	31.75	31.75	16000
18 Dec 2018	31.60	31.75	31.60	31.75	31.60	20000
17 Dec 2018	29.90	31.60	29.90	31.60	31.50	12000
13 Dec 2018	29.50	32.40	29.50	31.50	31.55	44000
12 Dec 2018	31.45	31.55	31.40	31.55	31.45	20000
11 Dec 2018	31.55	31.70	31.45	31.45	31.65	20000
10 Dec 2018	31.50	31.65	31.50	31.65	32.00	16000
07 Dec 2018	31.60	32.25	29.50	32.00	31.60	52000
06 Dec 2018	33.00	33.05	31.50	31.60	33.00	40000
05 Dec 2018	33.00	33.20	32.90	33.00	33.20	24000
04 Dec 2018	33.10	33.35	33.10	33.20	33.40	20000
03 Dec 2018	33.00	33.40	33.00	33.40	33.40	20000
30 Nov 2018	33.40	33.45	33.35	33.40	33.40	20000
29 Nov 2018	33.25	33.50	33.25	33.40	33.25	20000
28 Nov 2018	33.30	33.40	33.25	33.25	33.25	20000
27 Nov 2018	33.50	33.95	32.00	33.25	33.75	44000
26 Nov 2018	32.90	33.75	32.90	33.75	33.95	32000
22 Nov 2018	33.50	33.95	33.40	33.95	33.90	24000
20 Nov 2018	33.70	33.95	32.05	33.90	33.90	56000
19 Nov 2018	33.60	33.90	33.50	33.90	33.80	24000
16 Nov 2018	33.95	33.95	32.80	33.80	33.90	28000
15 Nov 2018	32.10	33.95	32.00	33.90	32.20	40000
14 Nov 2018	32.00	32.20	32.00	32.20	32.05	20000
13 Nov 2018	33.80	33.80	32.00	32.05	32.35	20000
12 Nov 2018	33.90	33.90	31.10	32.35	33.50	16000
09 Nov 2018	33.50	33.50	33.50	33.50	33.50	4000
07 Nov 2018	33.50	33.50	33.50	33.50	33.25	4000
06 Nov 2018	32.80	33.30	32.70	33.25	32.85	32000
05 Nov 2018	31.70	32.90	31.60	32.85	31.75	36000
02 Nov 2018	31.60	31.75	31.60	31.75	31.95	20000
01 Nov 2018	31.95	31.95	31.60	31.95	31.90	28000
31 Oct 2018	31.95	31.95	31.70	31.90	31.95	24000
30 Oct 2018	31.55	31.95	31.45	31.95	31.80	28000
29 Oct 2018	31.55	31.90	31.55	31.80	31.50	36000
26 Oct 2018	31.50	31.60	31.50	31.50	32.40	20000
25 Oct 2018	30.00	33.10	30.00	32.40	31.85	64000
24 Oct 2018	31.95	31.95	31.80	31.85	31.90	36000
23 Oct 2018	31.90	31.90	31.90	31.90	31.50	16000
22 Oct 2018	31.00	31.50	31.00	31.50	30.25	8000
17 Oct 2018	30.25	30.25	30.25	30.25	29.30	12000
15 Oct 2018	29.25	29.40	29.25	29.30	28.45	24000
12 Oct 2018	26.45	29.05	26.45	28.45	26.80	64000
11 Oct 2018	26.90	26.90	26.00	26.80	27.05	40000
10 Oct 2018	27.00	27.05	27.00	27.05	26.95	12000
09 Oct 2018	27.75	27.75	26.90	26.95	27.50	40000
08 Oct 2018	27.00	27.50	27.00	27.50	27.40	12000
05 Oct 2018	27.10	27.50	27.10	27.40	27.20	40000
04 Oct 2018	27.25	27.55	25.65	27.20	27.00	56000
27 Sep 2018	27.40	27.45	27.00	27.00	27.90	16000
25 Sep 2018	28.00	28.50	27.80	27.90	28.05	44000
21 Sep 2018	28.00	28.10	28.00	28.05	28.85	12000
19 Sep 2018	30.65	30.65	28.80	28.85	29.70	36000
18 Sep 2018	30.40	30.40	28.00	29.70	29.05	104000
17 Sep 2018	26.70	29.10	26.60	29.05	27.90	92000
14 Sep 2018	27.45	27.90	27.45	27.90	27.45	12000
12 Sep 2018	27.30	27.45	27.30	27.45	27.30	20000
11 Sep 2018	26.25	28.40	26.10	27.30	27.35	68000
10 Sep 2018	27.00	27.60	27.00	27.35	28.30	12000
07 Sep 2018	28.25	28.30	28.25	28.30	28.30	16000
06 Sep 2018	27.50	28.30	27.50	28.30	28.35	12000
05 Sep 2018	27.25	28.35	27.25	28.35	27.85	16000
04 Sep 2018	27.15	28.50	27.15	27.85	27.50	44000
03 Sep 2018	26.15	27.55	26.00	27.50	26.70	44000
31 Aug 2018	25.60	27.10	25.60	26.70	26.75	84000
30 Aug 2018	27.00	27.10	26.00	26.75	27.15	56000
29 Aug 2018	27.10	27.15	27.00	27.15	26.90	44000
28 Aug 2018	27.00	27.10	26.90	26.90	27.05	32000
27 Aug 2018	26.80	27.05	26.80	27.05	27.10	20000
24 Aug 2018	27.10	27.10	27.00	27.10	27.20	52000
23 Aug 2018	27.20	27.20	27.00	27.20	27.30	56000
20 Aug 2018	27.30	27.30	27.30	27.30	27.40	20000
17 Aug 2018	27.45	27.45	27.40	27.40	27.50	60000
16 Aug 2018	27.50	27.65	26.90	27.50	28.00	28000
14 Aug 2018	28.75	28.75	28.00	28.00	29.05	32000
13 Aug 2018	27.25	29.60	27.25	29.05	27.20	84000
10 Aug 2018	28.00	28.25	24.90	27.20	26.25	104000
09 Aug 2018	25.25	26.75	25.25	26.25	24.60	44000
08 Aug 2018	24.00	24.60	24.00	24.60	23.15	40000
07 Aug 2018	23.10	23.15	23.10	23.15	22.20	8000
06 Aug 2018	22.50	22.60	22.20	22.20	21.70	12000
03 Aug 2018	21.70	21.70	21.20	21.70	20.90	24000
02 Aug 2018	20.40	20.90	20.25	20.90	20.00	24000
30 Jul 2018	19.00	20.25	19.00	20.00	19.45	44000
27 Jul 2018	19.45	19.45	19.45	19.45	19.45	8000
25 Jul 2018	19.45	19.45	19.45	19.45	19.90	12000
23 Jul 2018	19.40	19.90	19.40	19.90	20.40	32000
20 Jul 2018	20.40	20.40	20.40	20.40	21.40	4000
19 Jul 2018	21.40	21.40	21.40	21.40	22.45	4000
18 Jul 2018	22.45	22.45	22.45	22.45	23.55	8000
17 Jul 2018	22.40	23.55	22.40	23.55	23.50	40000
16 Jul 2018	23.50	23.50	23.50	23.50	24.50	4000
13 Jul 2018	24.50	24.50	24.50	24.50	24.65	8000
12 Jul 2018	24.90	24.90	24.60	24.65	24.00	32000
11 Jul 2018	24.00	25.60	24.00	24.00	24.90	64000
06 Jul 2018	24.90	24.90	24.90	24.90	25.05	8000
04 Jul 2018	25.00	25.10	25.00	25.05	25.45	32000
03 Jul 2018	25.20	25.45	25.15	25.45	25.40	32000
02 Jul 2018	25.40	25.40	25.40	25.40	26.00	8000
29 Jun 2018	26.00	26.00	26.00	26.00	24.95	32000
28 Jun 2018	24.00	24.95	23.05	24.95	24.10	80000
26 Jun 2018	24.90	24.90	24.00	24.10	24.00	32000
25 Jun 2018	24.00	24.00	24.00	24.00	24.15	56000
21 Jun 2018	24.15	24.15	24.15	24.15	25.30	8000
20 Jun 2018	25.10	25.30	25.10	25.30	25.25	8000
19 Jun 2018	26.20	26.20	25.20	25.25	26.45	16000
18 Jun 2018	26.40	26.90	26.35	26.45	27.70	56000
15 Jun 2018	27.90	27.90	26.90	27.70	27.95	56000
14 Jun 2018	28.40	28.40	27.95	27.95	28.55	36000
13 Jun 2018	28.50	28.65	28.35	28.55	28.75	44000
12 Jun 2018	27.00	28.80	26.80	28.75	26.35	76000
11 Jun 2018	24.10	26.40	24.10	26.35	24.05	36000
08 Jun 2018	24.10	24.15	24.00	24.05	23.65	24000
07 Jun 2018	22.95	24.40	22.75	23.65	22.40	60000
06 Jun 2018	22.25	22.45	22.20	22.40	21.80	36000
05 Jun 2018	21.80	21.85	21.60	21.80	21.05	56000
04 Jun 2018	21.10	21.15	21.00	21.05	20.90	24000
01 Jun 2018	20.75	20.90	20.60	20.90	20.50	24000
31 May 2018	20.15	20.50	20.15	20.50	20.15	24000
30 May 2018	19.80	20.15	19.00	20.15	19.65	36000
29 May 2018	19.40	19.70	19.40	19.65	19.40	40000
28 May 2018	19.40	19.40	19.25	19.40	19.35	40000
25 May 2018	19.25	19.55	19.25	19.35	19.00	32000
24 May 2018	18.25	19.10	18.25	19.00	18.30	28000
23 May 2018	19.00	19.00	18.25	18.30	18.70	24000
22 May 2018	18.30	18.90	18.30	18.70	18.60	24000
21 May 2018	18.90	18.90	18.60	18.60	18.90	20000
18 May 2018	19.00	19.00	18.25	18.90	19.00	36000
17 May 2018	19.00	19.00	18.30	19.00	18.70	36000
16 May 2018	19.00	19.00	18.35	18.70	19.00	24000
15 May 2018	18.40	19.00	18.40	19.00	18.25	36000
14 May 2018	18.50	18.50	18.20	18.25	18.25	40000
11 May 2018	18.40	18.40	18.25	18.25	18.25	36000
10 May 2018	18.40	18.40	18.25	18.25	18.40	32000
09 May 2018	18.25	18.40	18.25	18.40	18.20	24000
08 May 2018	18.50	18.50	18.20	18.20	18.35	28000
07 May 2018	18.40	18.40	18.30	18.35	18.30	24000
04 May 2018	18.50	18.50	18.25	18.30	18.25	24000
03 May 2018	18.75	18.75	18.20	18.25	18.65	48000
02 May 2018	18.50	18.75	18.50	18.65	18.25	40000
27 Apr 2018	18.70	18.85	18.25	18.25	18.95	24000
26 Apr 2018	18.85	18.95	18.50	18.95	18.80	32000
25 Apr 2018	18.30	18.80	18.30	18.80	18.95	40000
24 Apr 2018	18.25	18.95	18.25	18.95	18.50	40000
23 Apr 2018	19.00	19.00	18.40	18.50	18.50	40000
20 Apr 2018	18.40	18.95	18.40	18.50	18.95	40000
19 Apr 2018	18.25	19.00	18.25	18.95	18.30	72000
18 Apr 2018	18.80	18.80	18.25	18.30	18.30	24000
17 Apr 2018	18.75	18.75	18.30	18.30	18.25	24000
16 Apr 2018	18.50	18.75	18.20	18.25	18.30	40000
13 Apr 2018	18.75	18.75	18.30	18.30	19.00	24000
12 Apr 2018	18.50	19.00	18.50	19.00	19.00	104000
11 Apr 2018	18.85	19.00	18.25	19.00	19.00	72000
10 Apr 2018	18.85	19.05	18.75	19.00	18.50	160000
09 Apr 2018	19.00	19.00	18.50	18.50	19.00	24000
06 Apr 2018	19.00	19.05	19.00	19.00	19.00	40000
05 Apr 2018	18.80	19.00	18.60	19.00	18.95	32000
04 Apr 2018	18.90	18.95	18.75	18.95	19.00	32000
03 Apr 2018	19.40	19.45	19.00	19.00	19.50	56000
02 Apr 2018	19.30	19.50	19.30	19.50	20.15	16000
28 Mar 2018	22.10	22.10	20.15	20.15	21.10	64000
27 Mar 2018	19.80	21.10	19.80	21.10	20.80	416000
26 Mar 2018	22.40	22.40	20.80	20.80	21.85	816000
23 Mar 2018	21.85	22.00	21.85	21.85	24.25	568000
22 Mar 2018	24.25	24.25	24.25	24.25	26.90	8000
21 Mar 2018	26.90	26.90	26.90	26.90	29.85	24000
20 Mar 2018	30.05	41.25	29.85	29.85	37.25	424000
19 Mar 2018	42.20	42.20	36.90	37.25	45.95	160000
16 Mar 2018	55.50	55.50	45.50	45.95	46.40	120000
15 Mar 2018	48.00	48.50	46.40	46.40	49.30	64000
14 Mar 2018	50.95	50.95	48.90	49.30	49.95	96000
13 Mar 2018	48.10	50.95	43.90	49.95	50.25	416000
12 Mar 2018	50.00	55.00	48.00	50.25	51.10	200000
09 Mar 2018	50.95	53.00	50.00	51.10	51.45	160000
08 Mar 2018	53.00	55.50	50.25	51.45	54.80	192000
07 Mar 2018	57.00	61.50	53.50	54.80	53.90	440000
06 Mar 2018	50.00	53.90	50.00	53.90	50.75	88000
05 Mar 2018	50.00	51.10	50.00	50.75	51.15	40000
01 Mar 2018	51.00	51.95	50.50	51.15	51.85	48000
28 Feb 2018	51.10	51.95	50.50	51.85	51.10	56000
27 Feb 2018	51.50	51.80	49.50	51.10	51.85	72000
26 Feb 2018	43.00	54.95	43.00	51.85	51.95	112000
23 Feb 2018	51.00	51.95	51.00	51.95	51.60	48000
22 Feb 2018	51.00	51.60	51.00	51.60	51.25	24000
21 Feb 2018	51.15	51.90	49.80	51.25	51.50	112000
20 Feb 2018	52.00	52.50	51.45	51.50	51.45	72000
19 Feb 2018	54.80	55.00	50.85	51.45	55.05	64000
16 Feb 2018	54.80	55.10	53.00	55.05	54.90	88000
15 Feb 2018	55.00	55.10	53.00	54.90	55.10	72000
14 Feb 2018	54.00	55.10	52.00	55.10	54.45	96000

Franklin Leasing and Finance Ltd IPO

Franklin Leasing and Finance Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links