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 |