India Green Reality Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2019 | 6.74 | 6.74 | 6.74 | 6.74 | 6.87 | 12000 |
| 22 Oct 2019 | 6.87 | 6.87 | 6.87 | 6.87 | 7.01 | 44000 |
| 15 Oct 2019 | 7.01 | 7.01 | 7.01 | 7.01 | 7.02 | 36000 |
| 18 Sep 2019 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 20000 |
| 19 Jul 2019 | 7.02 | 7.02 | 7.02 | 7.02 | 7.16 | 100000 |
| 17 Jul 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.30 | 4000 |
| 23 May 2019 | 7.30 | 7.30 | 7.30 | 7.30 | 7.44 | 4000 |
| 19 Mar 2019 | 7.44 | 7.44 | 7.44 | 7.44 | 7.59 | 4000 |
| 11 Feb 2019 | 7.59 | 7.59 | 7.59 | 7.59 | 7.74 | 24000 |
| 05 Feb 2019 | 7.74 | 7.74 | 7.74 | 7.74 | 7.89 | 24000 |
| 25 Jan 2019 | 7.89 | 7.89 | 7.89 | 7.89 | 8.05 | 4000 |
| 21 Jan 2019 | 8.05 | 8.05 | 8.05 | 8.05 | 8.21 | 24000 |
| 15 Jan 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.37 | 8000 |
| 14 Jan 2019 | 8.37 | 8.37 | 8.37 | 8.37 | 8.54 | 44000 |
| 21 Dec 2018 | 8.54 | 8.54 | 8.54 | 8.54 | 8.71 | 48000 |
| 09 Aug 2018 | 8.71 | 9.05 | 8.71 | 8.71 | 8.88 | 12000 |
| 21 Jun 2018 | 8.88 | 8.88 | 8.88 | 8.88 | 9.06 | 16000 |
| 13 Jun 2018 | 9.06 | 9.06 | 9.06 | 9.06 | 9.24 | 76000 |
| 12 Jun 2018 | 9.24 | 9.24 | 9.24 | 9.24 | 9.42 | 4000 |
| 01 Jun 2018 | 9.42 | 9.42 | 9.42 | 9.42 | 9.61 | 108000 |
| 31 May 2018 | 9.61 | 9.61 | 9.61 | 9.61 | 9.80 | 12000 |
| 29 May 2018 | 9.80 | 10.20 | 9.80 | 9.80 | 10.00 | 88000 |
| 28 May 2018 | 9.62 | 10.00 | 9.62 | 10.00 | 9.81 | 44000 |
| 25 May 2018 | 9.81 | 9.81 | 9.81 | 9.81 | 10.01 | 200000 |
| 24 May 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 10.21 | 32000 |
| 23 May 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 10.41 | 160000 |
| 22 May 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 10.62 | 4000 |
| 14 May 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 10.83 | 144000 |
| 09 May 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 11.05 | 4000 |
| 08 May 2018 | 10.83 | 11.05 | 10.83 | 11.05 | 11.05 | 188000 |
| 30 Apr 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 11.25 | 4000 |
| 18 Apr 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.45 | 28000 |
| 04 Apr 2018 | 11.45 | 11.45 | 11.45 | 11.45 | 11.65 | 4000 |
| 20 Mar 2018 | 12.05 | 12.05 | 11.65 | 11.65 | 11.85 | 12000 |
| 19 Mar 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 12.05 | 240000 |
| 16 Mar 2018 | 12.50 | 12.50 | 12.05 | 12.05 | 12.65 | 8000 |
| 15 Mar 2018 | 12.70 | 12.70 | 12.65 | 12.65 | 13.30 | 8000 |
| 14 Mar 2018 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 44000 |
| 13 Mar 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 4000 |
| 12 Mar 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 15.45 | 4000 |
| 09 Mar 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 8000 |
| 08 Mar 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 17.10 | 4000 |
| 07 Mar 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 18.00 | 4000 |
| 05 Mar 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.90 | 4000 |
| 01 Mar 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 19.85 | 4000 |
| 28 Feb 2018 | 19.85 | 19.85 | 19.85 | 19.85 | 20.85 | 4000 |
| 27 Feb 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 21.85 | 4000 |
| 26 Feb 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 22.90 | 4000 |
| 22 Feb 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 21.90 | 4000 |
| 19 Feb 2018 | 21.95 | 22.00 | 21.90 | 21.90 | 20.00 | 12000 |
| 16 Feb 2018 | 20.25 | 20.25 | 20.00 | 20.00 | 18.45 | 8000 |
| 15 Feb 2018 | 18.40 | 18.45 | 18.40 | 18.45 | 16.80 | 8000 |
| 14 Feb 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 15.30 | 4000 |