Gujarat Hy-Spin Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 3.10 | 3.75 | 3.10 | 3.75 | 3.70 | 20000 |
| 28 Jan 2020 | 4.25 | 4.25 | 3.25 | 3.70 | 3.72 | 240000 |
| 21 Jan 2020 | 3.25 | 3.95 | 3.25 | 3.72 | 3.70 | 40000 |
| 15 Jan 2020 | 3.25 | 4.25 | 3.25 | 3.70 | 3.75 | 30000 |
| 03 Jan 2020 | 3.75 | 3.75 | 3.75 | 3.75 | 4.28 | 40000 |
| 19 Dec 2019 | 3.50 | 4.28 | 3.50 | 4.28 | 4.28 | 130000 |
| 18 Dec 2019 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 50000 |
| 12 Dec 2019 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 30000 |
| 10 Dec 2019 | 3.65 | 4.65 | 3.65 | 4.28 | 4.40 | 220000 |
| 09 Dec 2019 | 3.75 | 4.89 | 3.75 | 4.40 | 4.25 | 170000 |
| 06 Dec 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | 80000 |
| 05 Dec 2019 | 4.20 | 4.20 | 4.10 | 4.15 | 4.25 | 90000 |
| 02 Dec 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 10000 |
| 28 Nov 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.50 | 10000 |
| 27 Nov 2019 | 4.16 | 4.50 | 4.16 | 4.50 | 4.46 | 40000 |
| 26 Nov 2019 | 4.93 | 4.93 | 4.46 | 4.46 | 4.93 | 90000 |
| 25 Nov 2019 | 4.94 | 4.94 | 4.93 | 4.93 | 4.94 | 210000 |
| 22 Nov 2019 | 4.93 | 4.94 | 4.93 | 4.94 | 4.93 | 160000 |
| 20 Nov 2019 | 4.94 | 4.94 | 4.92 | 4.93 | 4.85 | 160000 |
| 19 Nov 2019 | 4.87 | 4.87 | 4.85 | 4.85 | 4.60 | 90000 |
| 18 Nov 2019 | 4.25 | 5.05 | 4.25 | 4.60 | 4.25 | 340000 |
| 15 Nov 2019 | 4.45 | 4.45 | 4.10 | 4.25 | 3.85 | 170000 |
| 14 Nov 2019 | 3.07 | 4.20 | 3.07 | 3.85 | 3.80 | 240000 |
| 13 Nov 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | 20000 |
| 11 Nov 2019 | 3.40 | 3.69 | 3.40 | 3.69 | 3.25 | 30000 |
| 08 Nov 2019 | 2.77 | 3.25 | 2.75 | 3.25 | 3.35 | 200000 |
| 06 Nov 2019 | 2.70 | 3.40 | 2.70 | 3.35 | 3.35 | 240000 |
| 05 Nov 2019 | 3.35 | 3.35 | 3.35 | 3.35 | 2.88 | 10000 |
| 01 Nov 2019 | 2.51 | 3.25 | 2.51 | 2.88 | 2.88 | 120000 |
| 31 Oct 2019 | 2.88 | 2.88 | 2.88 | 2.88 | 3.58 | 10000 |
| 29 Oct 2019 | 4.50 | 4.50 | 3.18 | 3.58 | 3.95 | 50000 |
| 25 Oct 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 70000 |
| 23 Oct 2019 | 3.20 | 3.95 | 3.20 | 3.95 | 3.89 | 160000 |
| 18 Oct 2019 | 3.15 | 3.94 | 3.15 | 3.89 | 3.90 | 170000 |
| 11 Oct 2019 | 3.25 | 3.90 | 3.25 | 3.90 | 3.95 | 140000 |
| 03 Oct 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 3.50 | 10000 |
| 01 Oct 2019 | 3.16 | 4.00 | 3.16 | 3.50 | 3.89 | 290000 |
| 30 Sep 2019 | 3.89 | 3.89 | 3.89 | 3.89 | 3.94 | 30000 |
| 23 Sep 2019 | 3.95 | 4.80 | 3.92 | 3.94 | 4.88 | 200000 |
| 20 Sep 2019 | 4.00 | 4.88 | 4.00 | 4.88 | 4.95 | 30000 |
| 04 Sep 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 4.98 | 40000 |
| 29 Aug 2019 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | 180000 |
| 26 Aug 2019 | 5.35 | 5.35 | 4.53 | 4.81 | 4.49 | 150000 |
| 23 Aug 2019 | 4.49 | 4.49 | 4.49 | 4.49 | 5.60 | 10000 |
| 20 Aug 2019 | 6.00 | 6.00 | 5.60 | 5.60 | 5.50 | 50000 |
| 14 Aug 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.60 | 20000 |
| 13 Aug 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 5.02 | 140000 |
| 09 Aug 2019 | 4.60 | 5.02 | 4.60 | 5.02 | 5.03 | 20000 |
| 06 Aug 2019 | 4.20 | 5.03 | 4.20 | 5.03 | 5.02 | 20000 |
| 05 Aug 2019 | 4.10 | 5.03 | 4.10 | 5.02 | 5.05 | 70000 |
| 02 Aug 2019 | 5.25 | 5.25 | 5.05 | 5.05 | 5.00 | 70000 |
| 30 Jul 2019 | 5.20 | 5.20 | 5.00 | 5.00 | 5.60 | 70000 |
| 29 Jul 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 5.05 | 10000 |
| 26 Jul 2019 | 5.00 | 5.05 | 5.00 | 5.05 | 5.25 | 70000 |
| 25 Jul 2019 | 5.35 | 5.35 | 5.25 | 5.25 | 5.20 | 60000 |
| 24 Jul 2019 | 5.35 | 5.35 | 5.20 | 5.20 | 5.35 | 30000 |
| 23 Jul 2019 | 5.45 | 5.45 | 5.35 | 5.35 | 5.18 | 40000 |
| 22 Jul 2019 | 5.15 | 5.18 | 5.15 | 5.18 | 4.50 | 20000 |
| 15 Jul 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 5.00 | 10000 |
| 12 Jul 2019 | 4.50 | 5.00 | 4.50 | 5.00 | 5.25 | 20000 |
| 08 Jul 2019 | 5.90 | 5.90 | 5.25 | 5.25 | 5.25 | 20000 |
| 05 Jul 2019 | 6.00 | 6.00 | 5.25 | 5.25 | 5.30 | 100000 |
| 04 Jul 2019 | 5.60 | 5.60 | 5.30 | 5.30 | 5.55 | 40000 |
| 02 Jul 2019 | 4.55 | 5.55 | 4.55 | 5.55 | 5.35 | 20000 |
| 01 Jul 2019 | 5.85 | 5.85 | 5.35 | 5.35 | 5.60 | 110000 |
| 25 Jun 2019 | 5.88 | 5.88 | 5.60 | 5.60 | 5.48 | 60000 |
| 24 Jun 2019 | 5.85 | 5.85 | 5.48 | 5.48 | 5.00 | 30000 |
| 20 Jun 2019 | 5.50 | 5.50 | 5.00 | 5.00 | 5.25 | 20000 |
| 18 Jun 2019 | 4.99 | 5.70 | 4.99 | 5.25 | 5.50 | 90000 |
| 17 Jun 2019 | 5.25 | 5.75 | 5.25 | 5.50 | 5.09 | 50000 |
| 14 Jun 2019 | 5.40 | 5.40 | 4.61 | 5.09 | 5.25 | 90000 |
| 13 Jun 2019 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | 40000 |
| 12 Jun 2019 | 5.75 | 5.75 | 5.11 | 5.11 | 5.09 | 20000 |
| 31 May 2019 | 5.11 | 5.11 | 5.05 | 5.09 | 5.28 | 50000 |
| 27 May 2019 | 4.61 | 5.28 | 4.61 | 5.28 | 5.03 | 20000 |
| 21 May 2019 | 5.00 | 5.03 | 4.80 | 5.03 | 5.35 | 40000 |
| 20 May 2019 | 4.62 | 5.35 | 4.62 | 5.35 | 5.38 | 30000 |
| 14 May 2019 | 5.38 | 5.38 | 5.38 | 5.38 | 5.40 | 10000 |
| 09 May 2019 | 4.80 | 5.40 | 4.80 | 5.40 | 5.26 | 30000 |
| 07 May 2019 | 6.25 | 6.25 | 4.81 | 5.26 | 5.60 | 220000 |
| 06 May 2019 | 5.40 | 5.70 | 5.30 | 5.60 | 5.55 | 80000 |
| 03 May 2019 | 6.00 | 6.00 | 5.55 | 5.55 | 5.58 | 20000 |
| 02 May 2019 | 6.50 | 6.50 | 5.58 | 5.58 | 5.60 | 90000 |
| 18 Apr 2019 | 5.72 | 5.72 | 5.60 | 5.60 | 5.78 | 20000 |
| 10 Apr 2019 | 6.75 | 6.75 | 5.78 | 5.78 | 5.75 | 30000 |
| 08 Apr 2019 | 6.50 | 6.50 | 5.75 | 5.75 | 5.70 | 20000 |
| 05 Apr 2019 | 6.10 | 6.10 | 5.70 | 5.70 | 5.73 | 20000 |
| 03 Apr 2019 | 6.70 | 6.70 | 5.04 | 5.73 | 5.73 | 40000 |
| 01 Apr 2019 | 6.00 | 6.00 | 5.73 | 5.73 | 5.70 | 20000 |
| 29 Mar 2019 | 6.25 | 6.25 | 5.70 | 5.70 | 5.60 | 30000 |
| 28 Mar 2019 | 5.75 | 5.90 | 5.60 | 5.60 | 5.35 | 30000 |
| 27 Mar 2019 | 6.40 | 6.40 | 4.87 | 5.35 | 5.65 | 390000 |
| 26 Mar 2019 | 6.10 | 6.10 | 5.65 | 5.65 | 5.50 | 50000 |
| 25 Mar 2019 | 4.80 | 5.50 | 4.80 | 5.50 | 5.48 | 80000 |
| 22 Mar 2019 | 5.90 | 5.90 | 4.79 | 5.48 | 5.13 | 100000 |
| 20 Mar 2019 | 5.00 | 5.60 | 4.50 | 5.13 | 5.58 | 400000 |
| 19 Mar 2019 | 5.20 | 5.60 | 4.85 | 5.58 | 5.85 | 110000 |
| 18 Mar 2019 | 6.35 | 6.35 | 5.83 | 5.85 | 5.40 | 450000 |
| 15 Mar 2019 | 4.60 | 5.40 | 4.60 | 5.40 | 5.01 | 430000 |
| 12 Mar 2019 | 6.20 | 6.20 | 5.01 | 5.01 | 5.23 | 280000 |
| 11 Mar 2019 | 5.23 | 5.23 | 5.23 | 5.23 | 5.25 | 10000 |
| 08 Mar 2019 | 4.75 | 5.29 | 4.75 | 5.25 | 4.82 | 470000 |
| 07 Mar 2019 | 5.10 | 5.65 | 4.68 | 4.82 | 5.40 | 520000 |
| 06 Mar 2019 | 6.30 | 6.30 | 5.40 | 5.40 | 5.40 | 540000 |
| 05 Mar 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.50 | 10000 |
| 01 Mar 2019 | 5.00 | 5.50 | 5.00 | 5.50 | 5.75 | 60000 |
| 27 Feb 2019 | 6.25 | 6.25 | 5.75 | 5.75 | 5.45 | 60000 |
| 25 Feb 2019 | 5.50 | 5.50 | 5.45 | 5.45 | 5.50 | 80000 |
| 15 Feb 2019 | 4.90 | 5.50 | 4.65 | 5.50 | 5.60 | 230000 |
| 12 Feb 2019 | 6.25 | 6.25 | 5.60 | 5.60 | 5.50 | 80000 |
| 08 Feb 2019 | 6.05 | 6.05 | 4.77 | 5.50 | 5.20 | 200000 |
| 07 Feb 2019 | 6.10 | 6.10 | 5.20 | 5.20 | 5.20 | 90000 |
| 05 Feb 2019 | 4.29 | 5.22 | 4.29 | 5.20 | 4.75 | 70000 |
| 04 Feb 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 5.05 | 10000 |
| 01 Feb 2019 | 4.80 | 5.05 | 4.80 | 5.05 | 5.00 | 70000 |
| 31 Jan 2019 | 4.72 | 5.15 | 4.72 | 5.00 | 5.10 | 100000 |
| 30 Jan 2019 | 4.71 | 5.10 | 4.71 | 5.10 | 5.20 | 90000 |
| 29 Jan 2019 | 5.90 | 5.93 | 5.10 | 5.20 | 5.40 | 150000 |
| 28 Jan 2019 | 4.81 | 5.40 | 4.81 | 5.40 | 5.01 | 20000 |
| 21 Jan 2019 | 5.03 | 5.65 | 5.01 | 5.01 | 5.28 | 90000 |
| 15 Jan 2019 | 5.00 | 5.28 | 5.00 | 5.28 | 4.80 | 230000 |
| 14 Jan 2019 | 4.75 | 5.50 | 4.75 | 4.80 | 5.01 | 60000 |
| 11 Jan 2019 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 10000 |
| 08 Jan 2019 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 40000 |
| 03 Jan 2019 | 5.00 | 5.01 | 4.80 | 5.01 | 5.00 | 70000 |
| 01 Jan 2019 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | 340000 |
| 31 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 280000 |
| 24 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 5.20 | 150000 |
| 20 Dec 2018 | 4.78 | 5.20 | 4.78 | 5.20 | 5.10 | 40000 |
| 17 Dec 2018 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 10000 |
| 13 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 100000 |
| 12 Dec 2018 | 4.41 | 4.90 | 4.41 | 4.90 | 4.90 | 90000 |
| 11 Dec 2018 | 4.90 | 4.90 | 4.90 | 4.90 | 5.44 | 30000 |
| 10 Dec 2018 | 5.44 | 5.44 | 5.44 | 5.44 | 6.04 | 10000 |
| 05 Dec 2018 | 6.04 | 6.04 | 6.04 | 6.04 | 6.35 | 220000 |
| 03 Dec 2018 | 6.35 | 6.35 | 6.35 | 6.35 | 6.68 | 110000 |
| 01 Aug 2018 | 6.68 | 6.68 | 6.68 | 6.68 | 7.03 | 10000 |
| 25 Jun 2018 | 7.03 | 7.03 | 7.03 | 7.03 | 7.39 | 10000 |
| 19 Jun 2018 | 7.39 | 7.39 | 7.39 | 7.39 | 7.77 | 30000 |
| 18 Jun 2018 | 7.77 | 7.77 | 7.77 | 7.77 | 8.15 | 10000 |
| 29 May 2018 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 10000 |
| 25 May 2018 | 8.56 | 8.56 | 8.56 | 8.56 | 8.99 | 10000 |
| 22 May 2018 | 8.99 | 8.99 | 8.99 | 8.99 | 8.58 | 10000 |
| 21 May 2018 | 8.58 | 8.58 | 8.58 | 8.58 | 8.82 | 10000 |
| 18 May 2018 | 8.58 | 8.82 | 8.58 | 8.82 | 8.91 | 20000 |
| 17 May 2018 | 8.61 | 8.91 | 8.61 | 8.91 | 9.00 | 20000 |
| 14 May 2018 | 9.00 | 9.00 | 9.00 | 9.00 | 8.61 | 10000 |
| 11 May 2018 | 8.61 | 8.61 | 8.61 | 8.61 | 8.60 | 10000 |
| 08 May 2018 | 8.96 | 9.43 | 8.60 | 8.60 | 8.58 | 310000 |
| 07 May 2018 | 9.40 | 9.40 | 8.58 | 8.58 | 9.18 | 30000 |
| 30 Apr 2018 | 9.25 | 9.25 | 9.18 | 9.18 | 9.20 | 20000 |
| 27 Apr 2018 | 9.21 | 9.21 | 9.20 | 9.20 | 9.19 | 20000 |
| 25 Apr 2018 | 9.19 | 9.19 | 9.19 | 9.19 | 9.98 | 10000 |
| 19 Apr 2018 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | 30000 |
| 18 Apr 2018 | 9.50 | 10.00 | 9.50 | 9.90 | 9.50 | 160000 |
| 17 Apr 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10000 |
| 11 Apr 2018 | 10.00 | 10.00 | 9.50 | 9.50 | 9.90 | 30000 |
| 10 Apr 2018 | 9.06 | 9.90 | 9.06 | 9.90 | 8.62 | 80000 |
| 06 Apr 2018 | 8.57 | 8.64 | 8.25 | 8.62 | 7.93 | 40000 |
| 05 Apr 2018 | 7.25 | 7.93 | 7.10 | 7.93 | 6.61 | 70000 |
| 03 Apr 2018 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 20000 |
| 02 Apr 2018 | 6.61 | 6.61 | 6.61 | 6.61 | 6.90 | 10000 |
| 28 Mar 2018 | 6.97 | 6.97 | 6.90 | 6.90 | 7.40 | 60000 |
| 27 Mar 2018 | 7.31 | 7.40 | 7.31 | 7.40 | 7.50 | 30000 |
| 26 Mar 2018 | 7.83 | 7.83 | 7.32 | 7.50 | 8.40 | 70000 |
| 22 Mar 2018 | 8.40 | 8.40 | 8.40 | 8.40 | 8.45 | 50000 |
| 21 Mar 2018 | 8.45 | 8.45 | 8.45 | 8.45 | 8.50 | 40000 |
| 20 Mar 2018 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 30000 |
| 19 Mar 2018 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 10000 |
| 14 Mar 2018 | 8.85 | 8.85 | 8.85 | 8.85 | 8.60 | 10000 |
| 12 Mar 2018 | 9.11 | 9.11 | 8.60 | 8.60 | 9.81 | 20000 |
| 09 Mar 2018 | 9.55 | 9.81 | 9.55 | 9.81 | 9.47 | 20000 |
| 08 Mar 2018 | 9.47 | 9.47 | 9.47 | 9.47 | 8.66 | 10000 |
| 07 Mar 2018 | 9.30 | 9.30 | 8.66 | 8.66 | 9.89 | 20000 |
| 06 Mar 2018 | 10.00 | 10.00 | 9.89 | 9.89 | 10.00 | 20000 |
| 05 Mar 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 20000 |
| 01 Mar 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10000 |
| 28 Feb 2018 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | 30000 |
| 27 Feb 2018 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 30000 |
| 26 Feb 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 30000 |
| 23 Feb 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 20000 |
| 22 Feb 2018 | 10.80 | 10.80 | 10.00 | 10.07 | 10.06 | 100000 |
| 21 Feb 2018 | 10.04 | 10.10 | 9.99 | 10.06 | 10.04 | 100000 |
| 19 Feb 2018 | 12.00 | 12.00 | 10.04 | 10.04 | 10.04 | 50000 |
| 16 Feb 2018 | 10.16 | 10.20 | 10.00 | 10.04 | 10.51 | 130000 |
| 15 Feb 2018 | 10.14 | 10.70 | 10.00 | 10.51 | 10.27 | 280000 |
| 14 Feb 2018 | 10.99 | 11.00 | 10.25 | 10.27 | 10.68 | 140000 |