Ganga Forging Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | 6000 |
| 11 Oct 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 18.60 | 6000 |
| 07 Oct 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 18.75 | 6000 |
| 30 Sep 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | 6000 |
| 05 Aug 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.00 | 6000 |
| 26 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.50 | 12000 |
| 25 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.70 | 12000 |
| 28 May 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 21.70 | 6000 |
| 02 May 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 12000 |
| 28 Mar 2019 | 21.50 | 21.70 | 21.40 | 21.70 | 21.60 | 24000 |
| 26 Mar 2019 | 21.50 | 21.60 | 21.50 | 21.60 | 21.55 | 18000 |
| 25 Mar 2019 | 21.50 | 21.55 | 21.50 | 21.55 | 21.65 | 18000 |
| 22 Mar 2019 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | 12000 |
| 20 Mar 2019 | 21.60 | 21.65 | 21.60 | 21.65 | 21.60 | 12000 |
| 19 Mar 2019 | 21.40 | 21.60 | 19.80 | 21.60 | 21.35 | 72000 |
| 18 Mar 2019 | 21.25 | 21.35 | 21.25 | 21.35 | 21.15 | 30000 |
| 15 Mar 2019 | 21.00 | 21.20 | 19.80 | 21.15 | 21.00 | 60000 |
| 26 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.80 | 6000 |
| 18 Feb 2019 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 12000 |
| 15 Feb 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 12000 |
| 14 Feb 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.95 | 6000 |
| 04 Feb 2019 | 22.50 | 22.95 | 22.50 | 22.95 | 22.50 | 36000 |
| 01 Feb 2019 | 22.50 | 22.55 | 22.45 | 22.50 | 22.50 | 24000 |
| 31 Jan 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.00 | 6000 |
| 28 Jan 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.00 | 6000 |
| 25 Jan 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.50 | 6000 |
| 24 Jan 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.40 | 6000 |
| 23 Jan 2019 | 22.00 | 22.40 | 22.00 | 22.40 | 24.20 | 12000 |
| 22 Jan 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 24.25 | 6000 |
| 18 Jan 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 6000 |
| 15 Jan 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 6000 |
| 10 Jan 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 12000 |
| 08 Jan 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 6000 |
| 04 Jan 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 6000 |
| 28 Dec 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | 6000 |
| 27 Dec 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | 6000 |
| 24 Dec 2018 | 25.50 | 25.60 | 25.50 | 25.60 | 25.00 | 12000 |
| 21 Dec 2018 | 24.50 | 25.00 | 24.50 | 25.00 | 24.25 | 12000 |
| 20 Dec 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | 12000 |
| 18 Dec 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 22.50 | 18000 |
| 17 Dec 2018 | 24.50 | 24.50 | 22.50 | 22.50 | 24.55 | 36000 |
| 14 Dec 2018 | 24.50 | 24.55 | 24.50 | 24.55 | 24.50 | 18000 |
| 12 Dec 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | 6000 |
| 11 Dec 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 12000 |
| 10 Dec 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | 12000 |
| 07 Dec 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.30 | 6000 |
| 06 Dec 2018 | 24.00 | 24.00 | 23.30 | 23.30 | 23.20 | 12000 |
| 04 Dec 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 25.60 | 6000 |
| 03 Dec 2018 | 25.00 | 25.60 | 25.00 | 25.60 | 25.45 | 12000 |
| 27 Nov 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 25.00 | 6000 |
| 26 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 6000 |
| 21 Nov 2018 | 23.90 | 24.50 | 23.90 | 24.50 | 24.25 | 12000 |
| 20 Nov 2018 | 23.80 | 24.25 | 23.80 | 24.25 | 23.75 | 18000 |
| 19 Nov 2018 | 23.60 | 23.75 | 23.60 | 23.75 | 23.75 | 12000 |
| 16 Nov 2018 | 23.20 | 23.75 | 23.20 | 23.75 | 22.90 | 18000 |
| 13 Nov 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 23.00 | 6000 |
| 12 Nov 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.50 | 6000 |
| 05 Nov 2018 | 20.50 | 22.00 | 20.50 | 21.00 | 20.40 | 42000 |
| 31 Oct 2018 | 19.20 | 20.45 | 19.10 | 20.40 | 20.35 | 30000 |
| 29 Oct 2018 | 20.30 | 20.40 | 20.30 | 20.35 | 20.10 | 12000 |
| 26 Oct 2018 | 19.60 | 20.30 | 19.60 | 20.10 | 21.60 | 24000 |
| 25 Oct 2018 | 21.50 | 21.65 | 19.70 | 21.60 | 21.55 | 66000 |
| 24 Oct 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 12000 |
| 23 Oct 2018 | 21.75 | 21.75 | 19.90 | 21.55 | 21.45 | 42000 |
| 22 Oct 2018 | 21.25 | 21.45 | 21.25 | 21.45 | 20.95 | 12000 |
| 19 Oct 2018 | 19.00 | 20.95 | 19.00 | 20.95 | 19.00 | 18000 |
| 17 Oct 2018 | 20.00 | 20.00 | 19.00 | 19.00 | 20.65 | 12000 |
| 16 Oct 2018 | 20.25 | 21.00 | 20.25 | 20.65 | 19.85 | 24000 |
| 15 Oct 2018 | 19.50 | 20.00 | 19.50 | 19.85 | 19.50 | 18000 |
| 12 Oct 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | 24000 |
| 10 Oct 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 6000 |
| 08 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.40 | 6000 |
| 04 Oct 2018 | 20.05 | 21.40 | 20.05 | 21.40 | 20.95 | 12000 |
| 03 Oct 2018 | 19.00 | 22.50 | 19.00 | 20.95 | 19.20 | 54000 |
| 24 Sep 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 19.30 | 6000 |
| 19 Sep 2018 | 19.00 | 19.30 | 19.00 | 19.30 | 20.00 | 12000 |
| 11 Sep 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 6000 |
| 04 Sep 2018 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 18000 |
| 03 Sep 2018 | 20.00 | 21.00 | 20.00 | 21.00 | 20.00 | 12000 |
| 31 Aug 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.20 | 6000 |
| 28 Aug 2018 | 21.00 | 21.75 | 21.00 | 21.20 | 20.50 | 24000 |
| 24 Aug 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 21.50 | 6000 |
| 10 Aug 2018 | 19.20 | 25.00 | 19.20 | 21.50 | 21.00 | 42000 |
| 09 Aug 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 6000 |
| 06 Aug 2018 | 19.50 | 21.05 | 19.50 | 20.75 | 20.00 | 18000 |
| 03 Aug 2018 | 19.50 | 20.00 | 19.50 | 20.00 | 21.30 | 12000 |
| 31 Jul 2018 | 20.05 | 21.45 | 20.05 | 21.30 | 21.00 | 24000 |
| 27 Jul 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.40 | 6000 |
| 25 Jul 2018 | 22.00 | 22.00 | 21.40 | 21.40 | 20.15 | 24000 |
| 24 Jul 2018 | 20.15 | 21.00 | 20.15 | 20.15 | 21.20 | 36000 |
| 19 Jul 2018 | 21.25 | 21.25 | 20.50 | 21.20 | 21.25 | 54000 |
| 18 Jul 2018 | 21.10 | 21.50 | 21.00 | 21.25 | 21.40 | 156000 |
| 17 Jul 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 6000 |