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 |