HomeIPOGautam Exim Limited IPO

Gautam Exim Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	41.80	44.95	41.75	44.90	45.80	30000
30 Jan 2020	42.30	46.30	42.25	45.80	46.20	45000
23 Jan 2020	46.20	46.20	46.20	46.20	45.45	3000
22 Jan 2020	45.40	45.45	45.40	45.45	45.30	12000
21 Jan 2020	41.80	45.30	41.75	45.30	45.60	18000
20 Jan 2020	45.60	45.60	45.60	45.60	45.45	3000
17 Jan 2020	45.40	45.45	45.40	45.45	44.90	12000
16 Jan 2020	42.05	44.90	41.95	44.90	45.00	18000
13 Jan 2020	46.30	46.80	45.00	45.00	45.15	12000
09 Jan 2020	46.00	46.30	41.75	45.15	44.70	27000
08 Jan 2020	44.70	44.70	44.70	44.70	45.00	3000
06 Jan 2020	42.00	45.00	41.80	45.00	44.40	21000
24 Dec 2019	44.40	44.40	44.40	44.40	42.95	3000
20 Dec 2019	45.60	45.60	42.95	42.95	45.35	6000
18 Dec 2019	43.05	45.35	43.05	45.35	44.90	9000
17 Dec 2019	44.90	44.90	44.90	44.90	44.15	3000
13 Dec 2019	43.00	45.40	43.00	44.15	45.00	9000
12 Dec 2019	44.00	45.00	44.00	45.00	45.20	6000
09 Dec 2019	44.00	44.00	44.00	44.00	44.50	3000
06 Dec 2019	44.50	44.50	44.50	44.50	45.60	3000
04 Dec 2019	45.60	45.60	45.60	45.60	45.10	3000
03 Dec 2019	45.10	45.10	45.10	45.10	45.05	3000
29 Nov 2019	45.05	45.05	45.05	45.05	45.30	3000
26 Nov 2019	45.30	45.30	45.30	45.30	45.00	3000
22 Nov 2019	45.00	45.00	45.00	45.00	45.20	3000
20 Nov 2019	45.20	45.20	45.20	45.20	45.60	3000
14 Nov 2019	45.60	45.60	45.60	45.60	45.15	3000
13 Nov 2019	45.50	45.60	44.60	45.15	45.45	12000
11 Nov 2019	41.80	45.65	41.70	45.45	44.05	42000
06 Nov 2019	44.05	44.05	44.05	44.05	45.50	3000
04 Nov 2019	45.50	45.50	45.50	45.50	45.65	3000
01 Nov 2019	45.65	45.65	45.65	45.65	45.60	3000
29 Oct 2019	45.60	45.60	45.60	45.60	45.50	3000
25 Oct 2019	45.50	45.50	45.50	45.50	45.00	3000
22 Oct 2019	45.00	45.00	45.00	45.00	44.00	3000
17 Oct 2019	44.00	44.00	44.00	44.00	44.20	3000
16 Oct 2019	44.20	44.20	44.20	44.20	44.90	3000
14 Oct 2019	44.90	44.90	44.90	44.90	44.70	3000
10 Oct 2019	44.70	44.70	44.70	44.70	44.40	3000
09 Oct 2019	44.40	44.40	44.40	44.40	44.50	3000
07 Oct 2019	44.50	44.50	44.50	44.50	44.30	3000
04 Oct 2019	44.30	44.30	44.30	44.30	44.10	3000
30 Sep 2019	43.00	44.10	41.75	44.10	42.50	30000
20 Aug 2019	44.00	44.00	42.50	42.50	45.00	9000
07 Aug 2019	45.00	45.00	45.00	45.00	45.00	3000
05 Aug 2019	45.00	45.00	45.00	45.00	48.60	3000
26 Jul 2019	48.60	48.60	48.60	48.60	48.40	3000
24 Jul 2019	45.20	48.40	45.10	48.40	47.00	12000
23 Jul 2019	47.00	47.00	47.00	47.00	50.50	3000
05 Jul 2019	47.10	50.90	47.10	50.50	50.70	24000
06 Jun 2019	50.70	50.70	50.70	50.70	50.55	3000
31 May 2019	50.55	50.55	50.55	50.55	50.85	3000
29 May 2019	50.85	50.85	50.85	50.85	50.70	3000
21 May 2019	50.70	50.70	50.70	50.70	50.50	3000
09 May 2019	50.50	50.50	50.50	50.50	50.90	3000
08 May 2019	50.90	50.90	50.90	50.90	50.80	3000
06 May 2019	50.80	50.80	50.80	50.80	50.60	3000
02 May 2019	50.60	50.60	50.60	50.60	50.40	3000
30 Apr 2019	50.40	50.40	50.40	50.40	50.95	3000
26 Apr 2019	50.95	50.95	50.95	50.95	50.85	3000
24 Apr 2019	50.85	50.85	50.85	50.85	50.70	3000
22 Apr 2019	50.70	50.70	50.70	50.70	50.95	3000
18 Apr 2019	50.95	50.95	50.95	50.95	50.80	3000
16 Apr 2019	50.80	50.80	50.80	50.80	50.75	3000
15 Apr 2019	50.75	50.75	50.75	50.75	50.95	3000
12 Apr 2019	50.95	50.95	50.95	50.95	50.90	3000
10 Apr 2019	50.90	50.90	50.90	50.90	50.75	3000
09 Apr 2019	50.75	50.75	50.75	50.75	50.65	3000
08 Apr 2019	50.65	50.65	50.65	50.65	50.75	3000
05 Apr 2019	50.75	50.75	50.75	50.75	50.70	3000
04 Apr 2019	50.70	50.70	50.70	50.70	50.80	3000
03 Apr 2019	50.80	50.80	50.80	50.80	50.90	3000
01 Apr 2019	50.90	50.90	50.90	50.90	48.90	3000
28 Mar 2019	47.30	50.95	47.20	48.90	50.75	48000
27 Mar 2019	47.10	52.80	47.10	50.75	51.00	45000
25 Mar 2019	47.15	52.60	47.10	51.00	52.75	87000
22 Mar 2019	46.30	53.00	46.10	52.75	49.55	45000
20 Mar 2019	46.20	52.90	46.00	49.55	51.95	84000
19 Mar 2019	47.20	51.95	47.10	51.95	50.45	45000
18 Mar 2019	53.90	54.10	47.10	50.45	51.05	93000
15 Mar 2019	51.00	51.10	51.00	51.05	50.80	6000
14 Mar 2019	50.70	50.90	47.10	50.80	50.60	42000
13 Mar 2019	50.80	50.90	47.05	50.60	50.40	66000
12 Mar 2019	50.40	50.40	50.40	50.40	51.70	3000
11 Mar 2019	51.60	51.90	46.10	51.70	50.60	54000
08 Mar 2019	46.10	51.30	46.10	50.60	49.05	33000
07 Mar 2019	45.20	51.30	45.10	49.05	49.90	45000
06 Mar 2019	46.15	50.80	46.10	49.90	49.95	51000
05 Mar 2019	46.25	49.95	46.10	49.95	47.55	54000
01 Mar 2019	46.15	49.95	46.10	47.55	50.75	24000
28 Feb 2019	46.15	51.00	46.10	50.75	49.70	27000
27 Feb 2019	49.70	49.70	49.70	49.70	49.75	3000
26 Feb 2019	50.40	50.80	46.10	49.75	49.95	24000
25 Feb 2019	50.80	50.90	46.10	49.95	49.10	24000
22 Feb 2019	46.80	49.45	46.70	49.10	50.40	24000
21 Feb 2019	46.30	50.40	46.20	50.40	49.65	27000
20 Feb 2019	46.20	49.75	46.10	49.65	49.95	24000
19 Feb 2019	49.95	49.95	49.95	49.95	50.95	3000
18 Feb 2019	50.90	50.95	50.90	50.95	49.95	15000
14 Feb 2019	49.95	49.95	49.95	49.95	50.45	3000
12 Feb 2019	47.10	50.45	47.05	50.45	49.10	24000
08 Feb 2019	50.35	50.35	47.20	49.10	50.40	9000
07 Feb 2019	50.40	50.40	50.40	50.40	50.80	3000
06 Feb 2019	50.80	50.80	50.80	50.80	50.95	3000
05 Feb 2019	47.50	50.95	47.10	50.95	51.20	42000
04 Feb 2019	47.70	51.30	47.70	51.20	51.80	30000
01 Feb 2019	51.80	51.80	51.80	51.80	51.45	3000
30 Jan 2019	51.45	51.45	51.45	51.45	51.40	3000
21 Jan 2019	51.40	51.40	51.40	51.40	50.95	3000
18 Jan 2019	48.30	50.95	48.30	50.95	52.20	9000
14 Jan 2019	48.30	52.90	48.20	52.20	52.45	30000
09 Jan 2019	52.45	52.45	52.45	52.45	52.80	3000
07 Jan 2019	52.50	52.80	52.50	52.80	52.40	15000
04 Jan 2019	52.40	52.40	52.40	52.40	52.70	3000
02 Jan 2019	48.50	52.70	48.30	52.70	52.30	30000
28 Dec 2018	52.30	52.30	52.30	52.30	52.00	3000
27 Dec 2018	52.00	52.00	52.00	52.00	51.45	3000
26 Dec 2018	51.45	51.45	51.45	51.45	51.40	3000
21 Dec 2018	51.40	51.40	51.40	51.40	51.50	3000
19 Dec 2018	51.50	51.50	51.50	51.50	51.30	3000
17 Dec 2018	48.00	51.30	47.50	51.30	50.45	24000
14 Dec 2018	50.40	50.45	50.40	50.45	50.35	6000
12 Dec 2018	50.35	50.35	50.35	50.35	50.15	3000
10 Dec 2018	50.15	50.15	50.15	50.15	48.30	3000
06 Dec 2018	46.50	50.00	46.50	48.30	50.30	9000
04 Dec 2018	46.60	50.30	46.60	50.30	50.15	6000
29 Nov 2018	50.15	50.15	50.15	50.15	50.05	3000
28 Nov 2018	50.05	50.05	50.05	50.05	49.65	3000
27 Nov 2018	49.65	49.65	49.65	49.65	49.00	3000
22 Nov 2018	49.00	49.00	49.00	49.00	48.55	3000
20 Nov 2018	48.50	48.60	48.50	48.55	48.00	6000
19 Nov 2018	48.00	48.00	48.00	48.00	47.10	3000
16 Oct 2018	43.50	47.10	42.10	47.10	47.20	30000
27 Sep 2018	45.10	48.20	45.10	47.20	46.05	21000
26 Sep 2018	46.05	46.05	46.05	46.05	50.00	3000
18 Sep 2018	46.15	50.00	46.10	50.00	49.95	30000
24 Aug 2018	46.60	49.95	46.50	49.95	46.80	24000
23 Aug 2018	46.60	46.80	46.60	46.80	49.00	15000
21 Aug 2018	49.00	49.00	49.00	49.00	52.25	3000
20 Aug 2018	46.35	52.30	46.30	52.25	52.00	48000
16 Aug 2018	51.80	52.00	51.80	52.00	50.80	15000
14 Aug 2018	51.70	51.90	50.80	50.80	49.35	15000
11 Jul 2018	46.25	50.00	46.20	49.35	47.50	30000
28 Jun 2018	47.50	47.50	47.50	47.50	47.05	21000
05 Jun 2018	47.05	47.05	47.05	47.05	50.90	3000
23 May 2018	52.30	53.30	47.20	50.90	49.00	30000
22 May 2018	47.05	50.90	47.05	49.00	50.20	6000
17 May 2018	47.10	50.20	47.10	50.20	50.10	15000
30 Apr 2018	47.05	50.10	47.05	50.10	47.10	6000
26 Apr 2018	47.10	47.10	47.10	47.10	51.65	3000
17 Apr 2018	51.80	51.80	51.65	51.65	52.05	9000
28 Mar 2018	49.15	52.05	49.05	52.05	53.30	15000
27 Mar 2018	49.00	55.90	48.90	53.30	53.00	30000
23 Mar 2018	55.30	55.30	53.00	53.00	52.05	15000
20 Mar 2018	49.05	52.05	49.05	52.05	53.00	15000
19 Mar 2018	55.50	55.50	53.00	53.00	52.00	15000
15 Mar 2018	49.00	52.00	49.00	52.00	55.00	15000
13 Mar 2018	57.40	57.40	55.00	55.00	55.00	15000
07 Mar 2018	55.00	55.00	55.00	55.00	55.00	6000
06 Mar 2018	55.00	55.00	55.00	55.00	55.30	3000
27 Feb 2018	57.50	57.50	55.10	55.30	55.00	21000
16 Feb 2018	55.00	55.00	55.00	55.00	55.00	6000
15 Feb 2018	52.05	56.50	52.05	55.00	57.80	9000
14 Feb 2018	57.80	57.80	57.80	57.80	55.70	3000

Gautam Exim Limited IPO

Gautam Exim Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links