Kaarya Facilities & Services Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 11.76 | 3000 |
| 27 Jan 2020 | 11.76 | 11.76 | 11.76 | 11.76 | 12.95 | 3000 |
| 29 Oct 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3000 |
| 18 Oct 2019 | 13.65 | 13.65 | 13.60 | 13.60 | 14.30 | 9000 |
| 17 Oct 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 15.00 | 3000 |
| 09 Oct 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 14.65 | 6000 |
| 27 Sep 2019 | 14.80 | 14.80 | 14.60 | 14.65 | 15.35 | 15000 |
| 25 Sep 2019 | 15.30 | 15.35 | 15.30 | 15.35 | 16.90 | 6000 |
| 24 Sep 2019 | 16.00 | 16.90 | 16.00 | 16.90 | 17.70 | 12000 |
| 23 Sep 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 19.60 | 3000 |
| 03 Sep 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 19.70 | 9000 |
| 30 Aug 2019 | 19.50 | 19.70 | 19.50 | 19.70 | 19.50 | 57000 |
| 29 Aug 2019 | 19.50 | 19.60 | 19.50 | 19.50 | 19.00 | 84000 |
| 28 Aug 2019 | 18.00 | 19.00 | 18.00 | 19.00 | 20.90 | 102000 |
| 27 Aug 2019 | 22.15 | 22.15 | 20.90 | 20.90 | 26.05 | 9000 |
| 26 Aug 2019 | 22.15 | 30.00 | 22.10 | 26.05 | 27.60 | 21000 |
| 22 Aug 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 21000 |
| 21 Aug 2019 | 25.00 | 27.60 | 25.00 | 27.60 | 25.95 | 84000 |
| 09 Aug 2019 | 22.45 | 25.95 | 22.45 | 25.95 | 25.35 | 9000 |
| 08 Aug 2019 | 22.55 | 28.20 | 22.45 | 25.35 | 28.00 | 18000 |
| 07 Aug 2019 | 28.00 | 28.00 | 27.95 | 28.00 | 25.05 | 6000 |
| 06 Aug 2019 | 25.00 | 25.05 | 25.00 | 25.05 | 20.95 | 6000 |
| 01 Aug 2019 | 22.45 | 22.80 | 18.05 | 20.95 | 22.45 | 45000 |
| 30 Jul 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 27.95 | 3000 |
| 26 Jul 2019 | 21.60 | 27.95 | 21.60 | 27.95 | 26.90 | 9000 |
| 25 Jul 2019 | 26.85 | 26.90 | 26.85 | 26.90 | 24.75 | 6000 |
| 23 Jul 2019 | 18.10 | 24.75 | 18.10 | 24.75 | 22.45 | 9000 |
| 19 Jul 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 28.00 | 6000 |
| 09 Jul 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 26.90 | 3000 |
| 01 Jul 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 22.45 | 3000 |
| 26 Jun 2019 | 22.40 | 22.45 | 22.40 | 22.45 | 22.40 | 6000 |
| 25 Jun 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 27.90 | 3000 |
| 30 May 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 24.05 | 3000 |
| 17 May 2019 | 24.00 | 28.40 | 23.90 | 24.05 | 24.00 | 153000 |
| 26 Apr 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 20.00 | 3000 |
| 29 Mar 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 12000 |
| 28 Mar 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 36000 |
| 15 Mar 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.40 | 18000 |
| 07 Mar 2019 | 19.80 | 22.90 | 19.75 | 22.40 | 21.90 | 192000 |
| 06 Mar 2019 | 21.50 | 22.50 | 21.50 | 21.90 | 20.50 | 12000 |
| 05 Mar 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 19.70 | 9000 |
| 28 Feb 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 20.70 | 63000 |
| 27 Feb 2019 | 23.50 | 23.50 | 20.50 | 20.70 | 21.65 | 138000 |
| 20 Feb 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 18000 |
| 19 Feb 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 15000 |
| 14 Feb 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3000 |
| 13 Feb 2019 | 21.70 | 21.75 | 21.60 | 21.65 | 24.00 | 36000 |
| 08 Feb 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 12000 |
| 01 Feb 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 28.65 | 3000 |
| 29 Jan 2019 | 28.65 | 28.65 | 28.65 | 28.65 | 29.65 | 3000 |
| 28 Jan 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 37.00 | 3000 |
| 11 Jan 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 31.05 | 9000 |
| 10 Jan 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 35.00 | 3000 |
| 09 Jan 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 32.50 | 3000 |
| 28 Dec 2018 | 32.00 | 32.50 | 32.00 | 32.50 | 40.00 | 9000 |
| 20 Dec 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 35.00 | 3000 |
| 14 Dec 2018 | 40.10 | 40.10 | 27.90 | 35.00 | 34.00 | 24000 |
| 07 Dec 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.90 | 27000 |
| 05 Dec 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 33.95 | 30000 |
| 03 Dec 2018 | 30.85 | 39.80 | 30.85 | 33.95 | 36.00 | 54000 |
| 30 Nov 2018 | 39.60 | 39.60 | 36.00 | 36.00 | 34.00 | 24000 |
| 28 Nov 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 39.00 | 3000 |
| 27 Nov 2018 | 34.00 | 40.90 | 34.00 | 39.00 | 34.10 | 24000 |
| 16 Nov 2018 | 34.10 | 34.25 | 34.10 | 34.10 | 42.60 | 12000 |
| 14 Nov 2018 | 42.60 | 42.60 | 42.60 | 42.60 | 46.00 | 3000 |
| 05 Nov 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 40.00 | 3000 |
| 30 Oct 2018 | 34.25 | 40.00 | 34.20 | 40.00 | 34.25 | 18000 |
| 10 Oct 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 28.90 | 3000 |
| 04 Oct 2018 | 30.00 | 30.00 | 28.50 | 28.90 | 29.20 | 12000 |
| 03 Oct 2018 | 32.00 | 32.00 | 29.20 | 29.20 | 32.40 | 6000 |
| 28 Sep 2018 | 28.35 | 33.00 | 28.35 | 32.40 | 31.45 | 9000 |
| 26 Sep 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 34.90 | 3000 |
| 14 Sep 2018 | 35.00 | 35.00 | 34.90 | 34.90 | 32.00 | 24000 |
| 12 Sep 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | 3000 |
| 11 Sep 2018 | 31.90 | 31.90 | 31.90 | 31.90 | 29.00 | 3000 |
| 10 Sep 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 32.10 | 3000 |
| 31 Aug 2018 | 32.15 | 32.15 | 26.35 | 32.10 | 29.25 | 30000 |
| 28 Aug 2018 | 35.50 | 35.50 | 29.25 | 29.25 | 32.50 | 12000 |
| 01 Aug 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 34.20 | 3000 |
| 17 Jul 2018 | 34.20 | 34.20 | 34.20 | 34.20 | 36.00 | 3000 |
| 13 Jul 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 33.00 | 3000 |
| 11 Jul 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 30.25 | 3000 |
| 10 Jul 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 27.60 | 3000 |
| 02 Jul 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 30.45 | 3000 |
| 27 Jun 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 33.70 | 3000 |
| 19 Jun 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 37.25 | 3000 |
| 04 Jun 2018 | 37.25 | 37.25 | 37.25 | 37.25 | 39.10 | 12000 |
| 30 May 2018 | 39.05 | 39.10 | 39.05 | 39.10 | 40.95 | 6000 |
| 25 May 2018 | 40.95 | 41.75 | 40.95 | 40.95 | 43.00 | 15000 |
| 24 May 2018 | 41.90 | 43.00 | 41.90 | 43.00 | 44.00 | 18000 |
| 22 May 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 46.20 | 3000 |
| 21 May 2018 | 46.20 | 46.20 | 46.20 | 46.20 | 44.00 | 6000 |
| 16 May 2018 | 43.50 | 44.00 | 43.50 | 44.00 | 45.00 | 51000 |
| 15 May 2018 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 54000 |
| 14 May 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 43.00 | 21000 |
| 11 May 2018 | 42.00 | 43.05 | 42.00 | 43.00 | 41.00 | 54000 |
| 09 May 2018 | 40.95 | 41.05 | 40.95 | 41.00 | 39.10 | 204000 |
| 08 May 2018 | 42.00 | 42.00 | 39.10 | 39.10 | 41.00 | 12000 |
| 07 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 42.60 | 39000 |
| 02 May 2018 | 42.65 | 42.65 | 42.60 | 42.60 | 44.75 | 6000 |
| 30 Apr 2018 | 44.75 | 44.75 | 44.75 | 44.75 | 43.30 | 3000 |
| 24 Apr 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 45.50 | 3000 |
| 12 Apr 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 45.55 | 3000 |
| 06 Apr 2018 | 49.60 | 49.60 | 45.50 | 45.55 | 47.30 | 12000 |
| 05 Apr 2018 | 47.30 | 47.30 | 47.30 | 47.30 | 45.10 | 27000 |
| 04 Apr 2018 | 45.15 | 45.15 | 43.15 | 45.10 | 43.00 | 12000 |
| 02 Apr 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 3000 |
| 28 Mar 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 43.55 | 9000 |
| 27 Mar 2018 | 43.50 | 44.00 | 43.50 | 43.55 | 42.00 | 39000 |
| 26 Mar 2018 | 42.85 | 43.05 | 42.00 | 42.00 | 41.00 | 12000 |
| 23 Mar 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 45.25 | 3000 |
| 22 Mar 2018 | 52.85 | 52.85 | 45.00 | 45.25 | 48.95 | 33000 |
| 21 Mar 2018 | 57.95 | 57.95 | 48.00 | 48.95 | 53.00 | 39000 |
| 20 Mar 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 53.50 | 12000 |
| 19 Mar 2018 | 49.90 | 53.50 | 49.90 | 53.50 | 55.40 | 6000 |
| 14 Mar 2018 | 57.30 | 57.30 | 55.40 | 55.40 | 52.90 | 12000 |
| 13 Mar 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 48.20 | 6000 |
| 09 Mar 2018 | 48.20 | 48.20 | 48.20 | 48.20 | 51.75 | 3000 |
| 08 Mar 2018 | 56.00 | 56.00 | 51.75 | 51.75 | 57.50 | 60000 |
| 07 Mar 2018 | 57.50 | 57.50 | 57.50 | 57.50 | 54.30 | 3000 |
| 05 Mar 2018 | 49.25 | 56.40 | 47.50 | 54.30 | 51.30 | 147000 |
| 01 Mar 2018 | 53.10 | 53.10 | 49.60 | 51.30 | 55.00 | 9000 |
| 28 Feb 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 59.00 | 3000 |
| 26 Feb 2018 | 54.75 | 59.00 | 54.75 | 59.00 | 60.65 | 6000 |
| 23 Feb 2018 | 60.00 | 61.00 | 60.00 | 60.65 | 56.00 | 21000 |
| 22 Feb 2018 | 60.85 | 63.45 | 54.10 | 56.00 | 56.20 | 981000 |
| 21 Feb 2018 | 48.50 | 56.30 | 48.50 | 56.20 | 46.95 | 78000 |
| 20 Feb 2018 | 45.00 | 48.20 | 45.00 | 46.95 | 40.20 | 87000 |
| 19 Feb 2018 | 49.75 | 51.65 | 40.00 | 40.20 | 48.50 | 564000 |
| 16 Feb 2018 | 47.80 | 48.50 | 47.75 | 48.50 | 45.00 | 21000 |
| 15 Feb 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 42.25 | 3000 |
| 14 Feb 2018 | 42.25 | 42.25 | 42.00 | 42.25 | 39.00 | 12000 |