Jakharia Fabric Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 7200 |
| 09 Dec 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 180.05 | 800 |
| 06 Dec 2019 | 180.05 | 180.05 | 180.05 | 180.05 | 187.50 | 4000 |
| 04 Dec 2019 | 187.50 | 187.50 | 187.50 | 187.50 | 188.00 | 8000 |
| 27 Nov 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 181.00 | 2400 |
| 15 Nov 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 180.00 | 3200 |
| 11 Nov 2019 | 181.00 | 181.00 | 180.00 | 180.00 | 182.00 | 2400 |
| 08 Nov 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 186.50 | 14400 |
| 06 Nov 2019 | 187.50 | 187.50 | 186.50 | 186.50 | 190.00 | 8000 |
| 30 Oct 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 194.00 | 800 |
| 17 Oct 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 207.00 | 25600 |
| 14 Oct 2019 | 183.00 | 189.00 | 183.00 | 185.65 | 183.00 | 2400 |
| 10 Oct 2019 | 184.00 | 188.50 | 183.00 | 183.00 | 187.50 | 36800 |
| 09 Oct 2019 | 187.50 | 187.50 | 187.50 | 187.50 | 185.05 | 800 |
| 04 Oct 2019 | 184.90 | 185.05 | 184.90 | 185.05 | 183.35 | 94400 |
| 19 Sep 2019 | 183.40 | 183.40 | 183.35 | 183.35 | 194.00 | 13600 |
| 18 Sep 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 189.75 | 800 |
| 16 Sep 2019 | 189.75 | 189.75 | 189.75 | 189.75 | 187.50 | 10400 |
| 12 Sep 2019 | 190.00 | 190.00 | 187.50 | 187.50 | 194.85 | 47200 |
| 19 Aug 2019 | 194.80 | 194.85 | 194.80 | 194.85 | 193.75 | 12800 |
| 16 Aug 2019 | 192.35 | 193.75 | 192.35 | 193.75 | 193.50 | 26400 |
| 09 Aug 2019 | 192.35 | 193.50 | 192.35 | 193.50 | 190.00 | 34400 |
| 06 Aug 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 193.95 | 20800 |
| 31 Jul 2019 | 193.95 | 193.95 | 193.95 | 193.95 | 182.05 | 36000 |
| 30 Jul 2019 | 182.05 | 182.05 | 182.05 | 182.05 | 187.00 | 5600 |
| 29 Jul 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 190.00 | 2400 |
| 24 Jul 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 188.00 | 16000 |
| 16 Jul 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 182.00 | 21600 |
| 09 Jul 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 185.05 | 32800 |
| 24 Jun 2019 | 184.90 | 185.05 | 184.90 | 185.05 | 189.00 | 21600 |
| 14 Jun 2019 | 181.00 | 189.00 | 181.00 | 189.00 | 181.00 | 1600 |
| 13 Jun 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 181.25 | 1600 |
| 07 Jun 2019 | 184.20 | 184.20 | 181.00 | 181.25 | 182.35 | 108800 |
| 04 Jun 2019 | 180.00 | 182.35 | 180.00 | 182.35 | 182.00 | 11200 |
| 31 May 2019 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 18400 |
| 30 May 2019 | 180.00 | 182.00 | 180.00 | 182.00 | 184.00 | 20800 |
| 29 May 2019 | 182.00 | 184.00 | 180.50 | 184.00 | 182.00 | 25600 |
| 23 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 180.05 | 4800 |
| 22 May 2019 | 180.05 | 180.05 | 180.05 | 180.05 | 182.00 | 1600 |
| 21 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 181.00 | 9600 |
| 16 May 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 181.50 | 5600 |
| 15 May 2019 | 180.00 | 182.00 | 180.00 | 181.50 | 182.00 | 6400 |
| 13 May 2019 | 180.00 | 182.00 | 180.00 | 182.00 | 180.00 | 6400 |
| 10 May 2019 | 182.00 | 182.00 | 180.00 | 180.00 | 181.00 | 4000 |
| 08 May 2019 | 180.00 | 181.00 | 180.00 | 181.00 | 182.00 | 3200 |
| 07 May 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 180.00 | 6400 |
| 03 May 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 184.00 | 6400 |
| 24 Apr 2019 | 188.95 | 188.95 | 184.00 | 184.00 | 180.00 | 1600 |
| 23 Apr 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 181.05 | 800 |
| 22 Apr 2019 | 181.05 | 181.05 | 181.05 | 181.05 | 181.00 | 800 |
| 15 Apr 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 180.00 | 3200 |
| 12 Apr 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 181.00 | 8000 |
| 11 Apr 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 183.00 | 1600 |
| 09 Apr 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4800 |
| 08 Apr 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 185.00 | 9600 |
| 04 Apr 2019 | 182.50 | 185.00 | 182.50 | 185.00 | 182.00 | 16000 |
| 03 Apr 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 36000 |
| 02 Apr 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 186.05 | 38400 |
| 01 Apr 2019 | 186.00 | 186.10 | 186.00 | 186.05 | 185.00 | 3200 |
| 25 Mar 2019 | 180.05 | 185.00 | 180.05 | 185.00 | 182.55 | 1600 |
| 22 Mar 2019 | 182.50 | 182.55 | 182.50 | 182.55 | 183.00 | 1600 |
| 19 Mar 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9600 |
| 18 Mar 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 180.05 | 12000 |
| 14 Mar 2019 | 184.00 | 184.00 | 180.05 | 180.05 | 183.00 | 31200 |
| 13 Mar 2019 | 183.00 | 183.00 | 183.00 | 183.00 | 182.50 | 10400 |
| 12 Mar 2019 | 180.15 | 182.50 | 180.15 | 182.50 | 182.55 | 9600 |
| 11 Mar 2019 | 182.50 | 183.00 | 182.50 | 182.55 | 183.50 | 18400 |
| 08 Mar 2019 | 183.00 | 183.50 | 183.00 | 183.50 | 182.10 | 33600 |
| 06 Mar 2019 | 182.30 | 182.30 | 182.10 | 182.10 | 182.00 | 19200 |
| 05 Mar 2019 | 181.00 | 182.00 | 181.00 | 182.00 | 183.55 | 67200 |
| 01 Mar 2019 | 184.00 | 184.25 | 181.00 | 183.55 | 182.60 | 16800 |
| 28 Feb 2019 | 182.05 | 184.00 | 182.05 | 182.60 | 180.10 | 27200 |
| 27 Feb 2019 | 182.00 | 187.50 | 180.10 | 180.10 | 182.05 | 21600 |
| 26 Feb 2019 | 182.00 | 182.25 | 182.00 | 182.05 | 187.00 | 6400 |
| 25 Feb 2019 | 182.00 | 187.00 | 182.00 | 187.00 | 183.00 | 16800 |
| 22 Feb 2019 | 181.00 | 183.00 | 181.00 | 183.00 | 182.10 | 9600 |
| 21 Feb 2019 | 182.10 | 182.10 | 182.10 | 182.10 | 182.00 | 4000 |
| 20 Feb 2019 | 180.75 | 182.00 | 180.75 | 182.00 | 180.70 | 16000 |
| 18 Feb 2019 | 181.00 | 181.00 | 180.00 | 180.70 | 188.00 | 13600 |
| 15 Feb 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 181.00 | 28000 |
| 14 Feb 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 180.00 | 14400 |
| 12 Feb 2019 | 180.25 | 180.25 | 180.00 | 180.00 | 181.00 | 31200 |
| 11 Feb 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 180.00 | 24800 |
| 08 Feb 2019 | 180.25 | 180.25 | 180.00 | 180.00 | 184.00 | 28800 |
| 07 Feb 2019 | 183.75 | 184.00 | 183.75 | 184.00 | 180.00 | 12000 |
| 05 Feb 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 181.00 | 1600 |
| 29 Jan 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 182.00 | 2400 |
| 25 Jan 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5600 |
| 24 Jan 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 181.25 | 11200 |
| 21 Jan 2019 | 181.00 | 181.25 | 181.00 | 181.25 | 182.00 | 3200 |
| 17 Jan 2019 | 181.00 | 182.00 | 181.00 | 182.00 | 180.00 | 11200 |
| 15 Jan 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 182.00 | 800 |
| 10 Jan 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 181.00 | 3200 |
| 04 Jan 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 182.00 | 50400 |
| 31 Dec 2018 | 180.40 | 180.40 | 180.30 | 180.30 | 182.00 | 8000 |
| 28 Dec 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 184.00 | 7200 |
| 27 Dec 2018 | 184.00 | 184.00 | 184.00 | 184.00 | 183.00 | 1600 |
| 21 Dec 2018 | 180.10 | 188.00 | 180.10 | 183.00 | 188.60 | 20000 |
| 18 Dec 2018 | 188.60 | 188.60 | 188.60 | 188.60 | 185.00 | 3200 |
| 17 Dec 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 180.20 | 94400 |
| 05 Dec 2018 | 181.00 | 181.00 | 180.20 | 180.20 | 181.00 | 24800 |
| 03 Dec 2018 | 181.00 | 181.00 | 181.00 | 181.00 | 184.00 | 2400 |
| 30 Nov 2018 | 182.00 | 184.00 | 182.00 | 184.00 | 181.00 | 10400 |
| 29 Nov 2018 | 181.00 | 184.50 | 181.00 | 181.00 | 182.00 | 67200 |
| 27 Nov 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1600 |
| 22 Nov 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 184.00 | 2400 |
| 21 Nov 2018 | 187.00 | 187.00 | 184.00 | 184.00 | 189.00 | 1600 |
| 20 Nov 2018 | 189.00 | 215.00 | 189.00 | 189.00 | 187.00 | 24800 |
| 15 Nov 2018 | 185.00 | 187.00 | 184.95 | 187.00 | 180.50 | 4000 |
| 14 Nov 2018 | 180.60 | 180.60 | 180.50 | 180.50 | 186.00 | 36000 |
| 13 Nov 2018 | 186.00 | 186.00 | 186.00 | 186.00 | 182.00 | 3200 |
| 05 Nov 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7200 |
| 02 Nov 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 188.00 | 3200 |
| 24 Oct 2018 | 184.00 | 188.00 | 184.00 | 188.00 | 189.00 | 13600 |
| 17 Oct 2018 | 189.00 | 189.00 | 189.00 | 189.00 | 182.00 | 800 |
| 12 Oct 2018 | 180.00 | 182.00 | 180.00 | 182.00 | 183.85 | 3200 |
| 11 Oct 2018 | 183.85 | 183.85 | 183.85 | 183.85 | 180.00 | 27200 |
| 04 Oct 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 800 |
| 28 Sep 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 182.00 | 800 |
| 24 Sep 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 185.00 | 800 |
| 19 Sep 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 183.00 | 1600 |
| 18 Sep 2018 | 190.00 | 190.00 | 183.00 | 183.00 | 182.05 | 4800 |
| 07 Sep 2018 | 183.00 | 183.00 | 182.05 | 182.05 | 182.05 | 36800 |
| 05 Sep 2018 | 182.05 | 182.05 | 182.05 | 182.05 | 186.00 | 4000 |
| 30 Aug 2018 | 186.00 | 186.00 | 186.00 | 186.00 | 187.00 | 800 |
| 28 Aug 2018 | 187.00 | 187.00 | 187.00 | 187.00 | 186.05 | 4800 |
| 23 Aug 2018 | 186.05 | 186.05 | 186.05 | 186.05 | 188.00 | 2400 |
| 16 Aug 2018 | 189.00 | 189.00 | 188.00 | 188.00 | 186.50 | 14400 |
| 14 Aug 2018 | 186.50 | 186.50 | 186.50 | 186.50 | 190.00 | 6400 |
| 09 Aug 2018 | 191.00 | 191.00 | 190.00 | 190.00 | 192.00 | 2400 |
| 08 Aug 2018 | 192.00 | 192.00 | 192.00 | 192.00 | 188.00 | 800 |
| 06 Aug 2018 | 188.00 | 188.00 | 188.00 | 188.00 | 185.00 | 800 |
| 03 Aug 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2400 |
| 01 Aug 2018 | 180.00 | 185.00 | 180.00 | 185.00 | 183.00 | 118400 |
| 30 Jul 2018 | 181.00 | 183.00 | 181.00 | 183.00 | 181.00 | 7200 |
| 24 Jul 2018 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 16800 |
| 23 Jul 2018 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | 85600 |
| 20 Jul 2018 | 180.50 | 180.50 | 180.50 | 180.50 | 180.75 | 3200 |
| 19 Jul 2018 | 181.50 | 181.50 | 180.50 | 180.75 | 180.50 | 10400 |
| 18 Jul 2018 | 180.50 | 180.50 | 180.50 | 180.50 | 181.05 | 3200 |
| 17 Jul 2018 | 182.00 | 182.00 | 180.75 | 181.05 | 181.50 | 16000 |