Gretex Industries Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2019 | 5.20 | 5.20 | 5.20 | 5.20 | 5.45 | 6000 |
| 22 Jul 2019 | 5.45 | 5.45 | 5.45 | 5.45 | 5.70 | 6000 |
| 28 May 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 6.00 | 6000 |
| 01 Apr 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6000 |
| 29 Mar 2019 | 5.95 | 6.30 | 5.95 | 6.00 | 6.25 | 798000 |
| 26 Mar 2019 | 6.20 | 6.25 | 6.20 | 6.25 | 6.50 | 66000 |
| 19 Mar 2019 | 6.40 | 6.55 | 6.40 | 6.50 | 6.70 | 222000 |
| 08 Mar 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 7.05 | 6000 |
| 07 Mar 2019 | 7.05 | 7.05 | 7.05 | 7.05 | 7.40 | 6000 |
| 01 Mar 2019 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 6000 |
| 28 Feb 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 8.15 | 6000 |
| 26 Feb 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.55 | 6000 |
| 25 Feb 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 9.00 | 6000 |
| 20 Feb 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.45 | 30000 |
| 31 Jan 2019 | 9.45 | 9.45 | 9.45 | 9.45 | 9.90 | 6000 |
| 21 Jan 2019 | 9.90 | 9.90 | 9.90 | 9.90 | 9.50 | 24000 |
| 17 Jan 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 6000 |
| 10 Jan 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 6000 |
| 28 Dec 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 6000 |
| 19 Dec 2018 | 11.50 | 11.50 | 11.45 | 11.50 | 11.70 | 18000 |
| 14 Dec 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 11.35 | 42000 |
| 04 Dec 2018 | 11.35 | 11.35 | 11.35 | 11.35 | 11.90 | 6000 |
| 03 Dec 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 12.50 | 6000 |
| 30 Nov 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.90 | 12000 |
| 29 Nov 2018 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 12000 |
| 28 Nov 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 13.50 | 12000 |
| 27 Nov 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 14.10 | 24000 |
| 21 Nov 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 14.80 | 6000 |
| 20 Nov 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 48000 |
| 19 Nov 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 15.40 | 6000 |
| 15 Nov 2018 | 16.25 | 16.25 | 15.40 | 15.40 | 16.20 | 12000 |
| 14 Nov 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 15.50 | 6000 |
| 13 Nov 2018 | 16.50 | 16.50 | 15.50 | 15.50 | 15.80 | 12000 |
| 12 Nov 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 15.15 | 6000 |
| 31 Oct 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 15.90 | 6000 |
| 29 Oct 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 15.15 | 6000 |
| 23 Oct 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 15.90 | 6000 |
| 22 Oct 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 15.25 | 30000 |
| 15 Oct 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 14.60 | 30000 |
| 11 Oct 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 14.00 | 30000 |
| 10 Oct 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 30000 |
| 09 Oct 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | 30000 |
| 08 Oct 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | 30000 |
| 05 Oct 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.00 | 30000 |
| 04 Oct 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | 12000 |
| 03 Oct 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 12.25 | 6000 |
| 28 Sep 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 12.85 | 6000 |
| 21 Sep 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 13.50 | 6000 |
| 17 Jul 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 15.00 | 6000 |
| 29 Jun 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.95 | 12000 |
| 20 Jun 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 17.70 | 6000 |
| 13 Jun 2018 | 17.05 | 18.40 | 17.05 | 17.70 | 18.90 | 12000 |
| 12 Jun 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 16.00 | 6000 |
| 11 Jun 2018 | 14.80 | 16.00 | 14.80 | 16.00 | 15.75 | 306000 |
| 07 Jun 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 13.55 | 6000 |
| 06 Jun 2018 | 13.40 | 13.60 | 10.60 | 13.55 | 11.40 | 42000 |
| 23 May 2018 | 11.70 | 11.70 | 11.40 | 11.40 | 12.50 | 12000 |
| 28 Mar 2018 | 12.20 | 12.50 | 12.20 | 12.50 | 12.30 | 12000 |
| 27 Mar 2018 | 11.55 | 12.30 | 11.55 | 12.30 | 12.60 | 30000 |
| 26 Mar 2018 | 11.55 | 14.80 | 11.50 | 12.60 | 12.60 | 48000 |
| 22 Mar 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 18000 |
| 21 Mar 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 18000 |
| 20 Mar 2018 | 11.50 | 13.60 | 10.90 | 12.60 | 11.40 | 42000 |
| 19 Mar 2018 | 11.40 | 11.40 | 11.40 | 11.40 | 12.30 | 6000 |
| 15 Mar 2018 | 12.20 | 13.00 | 12.20 | 12.30 | 11.95 | 54000 |
| 14 Mar 2018 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 18000 |
| 13 Mar 2018 | 14.40 | 14.40 | 11.85 | 11.95 | 12.15 | 36000 |
| 12 Mar 2018 | 11.80 | 12.15 | 11.80 | 12.15 | 12.00 | 18000 |
| 09 Mar 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 13.10 | 6000 |
| 08 Mar 2018 | 11.80 | 13.10 | 11.80 | 13.10 | 12.90 | 30000 |
| 07 Mar 2018 | 14.40 | 14.40 | 12.90 | 12.90 | 12.10 | 18000 |
| 06 Mar 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 13.00 | 18000 |
| 05 Mar 2018 | 13.00 | 13.00 | 11.85 | 13.00 | 14.05 | 204000 |