Jash Dealmark Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Aug 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.29 | 18000 |
| 13 Jun 2019 | 11.29 | 11.29 | 11.29 | 11.29 | 11.88 | 3000 |
| 12 Jun 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 12.50 | 3000 |
| 11 Jun 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.80 | 3000 |
| 03 Jun 2019 | 13.00 | 13.00 | 12.80 | 12.80 | 12.90 | 6000 |
| 31 May 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 13.55 | 3000 |
| 28 May 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 14.25 | 3000 |
| 27 May 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 15.00 | 3000 |
| 06 May 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.50 | 3000 |
| 28 Mar 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.20 | 3000 |
| 05 Mar 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.50 | 3000 |
| 26 Feb 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | 3000 |
| 25 Feb 2019 | 16.25 | 16.25 | 15.30 | 15.30 | 17.00 | 9000 |
| 18 Jan 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 3000 |
| 09 Jan 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 17.05 | 3000 |
| 03 Jan 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 16.25 | 6000 |
| 31 Dec 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 15.50 | 3000 |
| 28 Dec 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 14.80 | 3000 |
| 27 Dec 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 14.10 | 3000 |
| 24 Dec 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | 6000 |
| 21 Dec 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 12.85 | 6000 |
| 19 Dec 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.25 | 6000 |
| 18 Dec 2018 | 12.00 | 12.25 | 12.00 | 12.25 | 11.70 | 6000 |
| 17 Dec 2018 | 11.20 | 11.70 | 11.20 | 11.70 | 11.75 | 6000 |
| 13 Dec 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 13.05 | 6000 |
| 12 Dec 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 14.45 | 6000 |
| 06 Dec 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 16.05 | 3000 |
| 05 Dec 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 17.80 | 3000 |
| 04 Dec 2018 | 18.00 | 18.00 | 17.80 | 17.80 | 22.25 | 6000 |
| 03 Dec 2018 | 25.00 | 25.00 | 22.25 | 22.25 | 25.50 | 9000 |
| 24 Oct 2018 | 26.00 | 26.00 | 25.50 | 25.50 | 26.00 | 6000 |
| 10 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.20 | 3000 |
| 09 Oct 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 31.50 | 3000 |
| 03 Oct 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 33.50 | 3000 |
| 12 Sep 2018 | 33.75 | 33.75 | 33.50 | 33.50 | 35.50 | 6000 |
| 05 Sep 2018 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 6000 |
| 21 Aug 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 37.00 | 3000 |
| 10 Aug 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.50 | 3000 |
| 30 Jul 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.00 | 6000 |
| 17 Jul 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.50 | 3000 |
| 13 Jul 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 37.50 | 6000 |
| 11 Jul 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 38.50 | 3000 |
| 06 Jul 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.00 | 3000 |
| 02 Jul 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 39.00 | 3000 |
| 29 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 40.00 | 3000 |
| 28 Jun 2018 | 38.50 | 40.00 | 38.00 | 40.00 | 37.10 | 15000 |
| 27 Jun 2018 | 36.60 | 37.10 | 35.50 | 37.10 | 36.30 | 24000 |
| 26 Jun 2018 | 34.00 | 36.30 | 34.00 | 36.30 | 33.00 | 39000 |
| 25 Jun 2018 | 32.00 | 34.00 | 32.00 | 33.00 | 31.00 | 18000 |
| 21 Jun 2018 | 32.00 | 32.00 | 31.00 | 31.00 | 33.45 | 6000 |
| 19 Jun 2018 | 33.35 | 33.50 | 33.30 | 33.45 | 33.10 | 12000 |
| 13 Jun 2018 | 35.00 | 36.10 | 33.00 | 33.10 | 32.90 | 18000 |
| 12 Jun 2018 | 32.00 | 34.10 | 32.00 | 32.90 | 31.00 | 33000 |
| 07 Jun 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.30 | 3000 |
| 06 Jun 2018 | 33.05 | 33.05 | 32.30 | 32.30 | 34.00 | 9000 |
| 24 Apr 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 |
| 17 Apr 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | 6000 |
| 16 Apr 2018 | 33.90 | 34.00 | 33.50 | 33.50 | 33.05 | 30000 |
| 13 Apr 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 34.00 | 6000 |
| 05 Apr 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 |
| 04 Apr 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.70 | 6000 |
| 02 Apr 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 34.00 | 6000 |
| 20 Mar 2018 | 36.50 | 36.50 | 34.00 | 34.00 | 35.00 | 102000 |
| 19 Mar 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | 6000 |
| 15 Mar 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 70.20 | 6000 |
| 14 Mar 2018 | 70.20 | 70.20 | 70.20 | 70.20 | 69.90 | 3000 |
| 13 Mar 2018 | 69.90 | 69.90 | 69.90 | 69.90 | 69.10 | 3000 |
| 12 Mar 2018 | 69.50 | 69.50 | 69.10 | 69.10 | 72.45 | 6000 |
| 09 Mar 2018 | 70.00 | 72.45 | 70.00 | 72.45 | 69.00 | 6000 |
| 07 Mar 2018 | 70.00 | 71.40 | 68.10 | 69.00 | 68.00 | 30000 |
| 05 Mar 2018 | 73.65 | 73.65 | 68.00 | 68.00 | 70.15 | 135000 |
| 01 Mar 2018 | 65.00 | 70.15 | 65.00 | 70.15 | 66.85 | 51000 |
| 28 Feb 2018 | 66.85 | 66.85 | 66.85 | 66.85 | 63.70 | 6000 |
| 27 Feb 2018 | 63.70 | 63.70 | 63.70 | 63.70 | 60.70 | 21000 |
| 26 Feb 2018 | 60.70 | 60.70 | 60.70 | 60.70 | 57.85 | 21000 |
| 23 Feb 2018 | 57.85 | 57.85 | 57.85 | 57.85 | 55.10 | 24000 |
| 20 Feb 2018 | 55.10 | 55.10 | 55.10 | 55.10 | 52.50 | 15000 |
| 19 Feb 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 50.00 | 15000 |
| 16 Feb 2018 | 50.50 | 50.50 | 50.00 | 50.00 | 48.10 | 6000 |
| 15 Feb 2018 | 48.10 | 48.10 | 48.05 | 48.10 | 45.85 | 12000 |
| 14 Feb 2018 | 45.85 | 45.85 | 45.85 | 45.85 | 43.70 | 3000 |