Godha Cabcon and Insulation Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
19 Dec 2019	12.30	12.30	12.30	12.30	11.80	4000
18 Dec 2019	11.80	11.80	11.80	11.80	11.25	4000
27 Nov 2019	11.25	11.25	11.25	11.25	10.95	4000
26 Nov 2019	10.95	10.95	10.95	10.95	11.50	4000
25 Nov 2019	11.50	11.50	11.50	11.50	11.80	4000
17 Oct 2019	11.80	11.80	11.80	11.80	12.40	4000
09 Oct 2019	12.40	12.40	12.40	12.40	13.05	4000
07 Oct 2019	13.05	13.05	13.05	13.05	13.70	4000
11 Sep 2019	13.70	13.70	13.70	13.70	14.25	4000
06 Sep 2019	14.25	14.25	14.25	14.25	15.00	4000
27 Aug 2019	14.75	15.00	14.75	15.00	15.45	8000
20 Aug 2019	15.45	15.45	15.45	15.45	16.25	4000
08 Aug 2019	16.25	16.25	16.25	16.25	17.10	4000
07 Aug 2019	17.10	17.10	17.10	17.10	18.00	4000
06 Aug 2019	18.00	18.00	18.00	18.00	20.00	4000
01 Aug 2019	20.00	20.00	20.00	20.00	20.45	4000
25 Jul 2019	20.45	20.45	20.45	20.45	22.70	4000
24 Jul 2019	22.70	22.70	22.70	22.70	25.20	4000
16 Jul 2019	25.20	25.20	25.20	25.20	28.00	4000
15 Jul 2019	28.00	28.00	28.00	28.00	24.00	4000
12 Jul 2019	24.00	24.00	24.00	24.00	20.00	4000
11 Jul 2019	20.00	20.00	20.00	20.00	17.60	4000
10 Jul 2019	17.60	17.60	17.60	17.60	17.60	4000
24 Jun 2019	17.60	17.60	17.60	17.60	17.65	4000
19 Jun 2019	17.65	17.65	17.65	17.65	17.70	4000
17 Jun 2019	20.95	20.95	17.70	17.70	17.70	8000
14 Jun 2019	17.70	17.70	17.70	17.70	18.90	4000
12 Jun 2019	19.25	19.25	18.90	18.90	16.05	8000
11 Jun 2019	21.10	21.10	16.05	16.05	17.60	16000
29 May 2019	17.60	17.60	17.60	17.60	17.70	4000
21 May 2019	17.70	17.70	17.70	17.70	16.10	4000
17 May 2019	16.10	16.10	16.10	16.10	16.50	4000
16 May 2019	16.50	16.50	16.50	16.50	18.00	4000
15 May 2019	18.00	18.00	18.00	18.00	17.50	4000
10 May 2019	17.50	17.50	17.50	17.50	18.00	4000
26 Apr 2019	18.00	18.00	18.00	18.00	18.75	4000
29 Mar 2019	18.50	19.00	18.50	18.75	22.20	8000
27 Mar 2019	22.20	22.20	22.20	22.20	18.50	4000
25 Mar 2019	18.50	18.50	18.50	18.50	18.50	76000
22 Mar 2019	18.50	18.50	18.50	18.50	18.50	48000
20 Mar 2019	18.40	18.50	18.30	18.50	18.50	128000
18 Mar 2019	18.40	18.50	18.40	18.50	18.25	36000
15 Mar 2019	18.50	18.50	18.25	18.25	18.85	24000
08 Mar 2019	20.00	20.00	18.80	18.85	20.00	68000
07 Mar 2019	19.05	20.00	18.80	20.00	20.70	52000
05 Mar 2019	20.70	20.70	20.70	20.70	21.00	4000
27 Feb 2019	21.00	21.00	21.00	21.00	22.45	12000
25 Feb 2019	22.45	22.45	22.45	22.45	24.50	4000
22 Feb 2019	24.50	24.50	24.50	24.50	26.25	4000
18 Feb 2019	25.50	26.25	25.50	26.25	25.00	28000
14 Feb 2019	25.00	25.00	25.00	25.00	24.00	4000
11 Feb 2019	25.20	25.20	24.00	24.00	27.90	20000
05 Feb 2019	27.90	27.90	27.90	27.90	30.00	4000
01 Feb 2019	30.00	30.00	30.00	30.00	29.25	16000
30 Jan 2019	29.25	29.25	29.25	29.25	29.45	80000
29 Jan 2019	27.45	29.50	27.45	29.45	28.40	88000
28 Jan 2019	27.00	29.85	27.00	28.40	29.00	8000
22 Jan 2019	28.50	29.00	28.50	29.00	28.50	12000
07 Jan 2019	28.50	28.50	28.50	28.50	29.95	4000
31 Dec 2018	29.95	29.95	29.95	29.95	30.95	4000
27 Dec 2018	30.95	30.95	30.95	30.95	31.00	4000
26 Dec 2018	31.00	31.00	31.00	31.00	30.00	4000
20 Dec 2018	30.00	30.00	30.00	30.00	29.00	72000
18 Dec 2018	30.00	30.00	29.00	29.00	30.00	76000
17 Dec 2018	30.00	30.00	30.00	30.00	30.00	72000
14 Dec 2018	30.00	30.00	30.00	30.00	28.80	4000
13 Dec 2018	27.10	28.80	27.10	28.80	26.30	8000
12 Dec 2018	23.05	26.30	23.05	26.30	23.00	8000
06 Dec 2018	23.00	23.00	23.00	23.00	23.00	8000
03 Dec 2018	23.00	23.00	23.00	23.00	23.10	4000
27 Nov 2018	23.10	23.10	23.10	23.10	21.00	4000
26 Nov 2018	21.00	21.00	21.00	21.00	20.95	4000
20 Nov 2018	20.95	20.95	20.95	20.95	22.00	4000
24 Oct 2018	22.00	22.00	22.00	22.00	22.00	4000
23 Oct 2018	22.00	22.00	22.00	22.00	22.20	4000
11 Oct 2018	26.90	26.90	22.20	22.20	26.90	16000
24 Sep 2018	26.90	26.90	26.90	26.90	26.30	8000
17 Sep 2018	26.30	26.30	26.30	26.30	28.05	4000
12 Sep 2018	28.05	28.05	28.05	28.05	30.00	4000
05 Sep 2018	29.20	30.00	29.20	30.00	32.15	20000
04 Sep 2018	29.00	32.20	29.00	32.15	29.05	68000
31 Aug 2018	29.05	29.05	29.05	29.05	31.70	4000
29 Aug 2018	31.20	31.80	31.20	31.70	31.80	84000
28 Aug 2018	31.00	31.80	31.00	31.80	31.80	76000
24 Aug 2018	31.80	31.80	31.80	31.80	31.85	4000
23 Aug 2018	31.00	31.85	30.70	31.85	31.55	52000
21 Aug 2018	30.00	31.60	30.00	31.55	31.95	88000
20 Aug 2018	29.90	32.00	29.90	31.95	29.70	80000
09 Aug 2018	27.45	29.70	27.45	29.70	27.25	12000
03 Aug 2018	27.25	27.25	27.25	27.25	27.90	4000
27 Jul 2018	27.90	27.90	27.90	27.90	27.50	4000
25 Jul 2018	27.50	27.50	27.50	27.50	25.00	4000
24 Jul 2018	25.00	25.00	25.00	25.00	25.00	4000
11 Jul 2018	25.00	25.00	25.00	25.00	27.20	4000
28 Jun 2018	27.20	27.20	27.20	27.20	27.20	4000
25 Jun 2018	27.20	27.20	27.20	27.20	28.95	4000
19 Jun 2018	29.50	29.65	28.95	28.95	28.20	12000
12 Jun 2018	28.20	28.20	28.20	28.20	28.30	4000
07 Jun 2018	28.30	28.30	28.30	28.30	30.05	4000
05 Jun 2018	28.25	32.95	28.25	30.05	31.25	20000
01 Jun 2018	31.25	31.25	31.25	31.25	31.00	4000
30 May 2018	30.25	31.00	30.25	31.00	30.00	8000
28 May 2018	30.00	30.00	30.00	30.00	31.00	4000
25 May 2018	31.00	31.00	31.00	31.00	31.80	4000
24 May 2018	32.50	32.50	31.80	31.80	33.00	8000
22 May 2018	33.00	33.00	33.00	33.00	33.00	4000
21 May 2018	32.50	33.00	32.50	33.00	32.50	12000
18 May 2018	32.95	33.00	32.50	32.50	32.75	24000
17 May 2018	33.00	33.00	31.20	32.75	32.20	72000
16 May 2018	30.35	32.80	30.35	32.20	31.90	188000
15 May 2018	32.00	32.90	29.95	31.90	31.50	516000
14 May 2018	31.40	32.00	31.40	31.50	33.05	20000
11 May 2018	31.90	33.45	30.35	33.05	33.00	228000