Keerti Knowledge And Skills Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 01 Oct 2019 | 79.10 | 79.10 | 79.10 | 79.10 | 83.25 | 4000 |
| 17 Sep 2019 | 83.00 | 83.25 | 83.00 | 83.25 | 80.00 | 10000 |
| 07 Aug 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 79.85 | 2000 |
| 05 Aug 2019 | 79.85 | 79.85 | 79.85 | 79.85 | 84.00 | 2000 |
| 31 Jul 2019 | 83.00 | 84.00 | 83.00 | 84.00 | 80.50 | 8000 |
| 25 Jul 2019 | 82.10 | 82.40 | 80.50 | 80.50 | 79.25 | 24000 |
| 24 Jul 2019 | 78.75 | 79.25 | 78.75 | 79.25 | 75.70 | 112000 |
| 23 Jul 2019 | 75.70 | 75.70 | 75.70 | 75.70 | 75.75 | 2000 |
| 19 Jul 2019 | 75.75 | 75.75 | 75.60 | 75.75 | 72.50 | 8000 |
| 18 Jul 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 76.25 | 2000 |
| 17 Jul 2019 | 72.80 | 80.20 | 72.80 | 76.25 | 76.50 | 6000 |
| 16 Jul 2019 | 76.00 | 77.00 | 76.00 | 76.50 | 75.85 | 6000 |
| 12 Jul 2019 | 72.00 | 75.85 | 72.00 | 75.85 | 72.30 | 34000 |
| 11 Jul 2019 | 72.30 | 72.50 | 72.30 | 72.30 | 75.95 | 44000 |
| 10 Jul 2019 | 75.95 | 75.95 | 75.95 | 75.95 | 79.85 | 2000 |
| 08 Jul 2019 | 78.00 | 79.85 | 78.00 | 79.85 | 77.95 | 8000 |
| 04 Jul 2019 | 77.95 | 77.95 | 77.95 | 77.95 | 81.95 | 2000 |
| 01 Jul 2019 | 81.70 | 81.95 | 81.70 | 81.95 | 82.50 | 16000 |
| 28 Jun 2019 | 82.70 | 82.70 | 82.50 | 82.50 | 82.05 | 6000 |
| 27 Jun 2019 | 81.00 | 82.05 | 81.00 | 82.05 | 81.50 | 28000 |
| 20 Jun 2019 | 81.50 | 81.50 | 81.50 | 81.50 | 79.65 | 2000 |
| 19 Jun 2019 | 79.45 | 79.90 | 79.45 | 79.65 | 77.50 | 4000 |
| 18 Jun 2019 | 80.85 | 81.00 | 73.75 | 77.50 | 77.30 | 8000 |
| 17 Jun 2019 | 76.75 | 77.30 | 76.75 | 77.30 | 74.00 | 4000 |
| 13 Jun 2019 | 73.15 | 74.00 | 73.15 | 74.00 | 73.50 | 28000 |
| 12 Jun 2019 | 72.95 | 73.50 | 72.95 | 73.50 | 73.80 | 28000 |
| 11 Jun 2019 | 73.35 | 73.80 | 73.35 | 73.80 | 74.70 | 28000 |
| 10 Jun 2019 | 74.35 | 74.70 | 74.35 | 74.70 | 75.00 | 28000 |
| 07 Jun 2019 | 74.15 | 75.00 | 74.15 | 75.00 | 74.95 | 28000 |
| 06 Jun 2019 | 74.70 | 74.95 | 74.70 | 74.95 | 74.85 | 28000 |
| 31 May 2019 | 74.70 | 74.85 | 74.70 | 74.85 | 73.25 | 4000 |
| 30 May 2019 | 73.10 | 73.25 | 73.10 | 73.25 | 69.95 | 4000 |
| 29 May 2019 | 69.90 | 69.95 | 69.90 | 69.95 | 66.70 | 4000 |
| 28 May 2019 | 66.70 | 66.70 | 66.70 | 66.70 | 63.75 | 2000 |
| 27 May 2019 | 63.50 | 63.75 | 63.50 | 63.75 | 66.75 | 4000 |
| 24 May 2019 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | 2000 |
| 22 May 2019 | 66.55 | 66.55 | 66.55 | 66.55 | 69.95 | 2000 |
| 16 May 2019 | 69.85 | 69.95 | 69.85 | 69.95 | 73.45 | 4000 |
| 15 May 2019 | 73.45 | 73.45 | 73.45 | 73.45 | 73.00 | 2000 |
| 07 May 2019 | 71.00 | 73.00 | 71.00 | 73.00 | 72.50 | 60000 |
| 25 Apr 2019 | 72.00 | 72.50 | 72.00 | 72.50 | 71.65 | 16000 |
| 24 Apr 2019 | 75.95 | 75.95 | 70.70 | 71.65 | 74.30 | 6000 |
| 29 Mar 2019 | 74.30 | 74.30 | 74.30 | 74.30 | 73.95 | 2000 |
| 28 Mar 2019 | 73.95 | 73.95 | 73.95 | 73.95 | 77.75 | 2000 |
| 27 Mar 2019 | 77.00 | 77.75 | 77.00 | 77.75 | 74.35 | 24000 |
| 26 Mar 2019 | 74.00 | 74.35 | 74.00 | 74.35 | 72.10 | 28000 |
| 25 Mar 2019 | 71.90 | 72.35 | 71.90 | 72.10 | 69.00 | 56000 |
| 20 Mar 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 70.45 | 130000 |
| 19 Mar 2019 | 68.75 | 70.60 | 68.75 | 70.45 | 72.25 | 48000 |
| 18 Mar 2019 | 72.25 | 72.25 | 72.25 | 72.25 | 76.00 | 2000 |
| 15 Mar 2019 | 80.00 | 80.00 | 75.90 | 76.00 | 79.85 | 6000 |
| 14 Mar 2019 | 80.00 | 80.00 | 79.85 | 79.85 | 84.00 | 4000 |
| 13 Mar 2019 | 86.00 | 86.00 | 84.00 | 84.00 | 83.00 | 152000 |
| 12 Mar 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.75 | 20000 |
| 11 Mar 2019 | 83.50 | 83.75 | 83.50 | 83.75 | 79.90 | 8000 |
| 08 Mar 2019 | 79.95 | 79.95 | 79.90 | 79.90 | 76.80 | 4000 |
| 07 Mar 2019 | 76.70 | 76.80 | 76.70 | 76.80 | 73.65 | 6000 |
| 06 Mar 2019 | 70.00 | 73.65 | 70.00 | 73.65 | 70.50 | 44000 |
| 05 Mar 2019 | 70.50 | 75.75 | 70.50 | 70.50 | 74.00 | 138000 |
| 28 Feb 2019 | 71.00 | 74.00 | 71.00 | 74.00 | 70.85 | 14000 |
| 27 Feb 2019 | 70.85 | 70.85 | 70.85 | 70.85 | 74.50 | 4000 |
| 26 Feb 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 71.35 | 2000 |
| 20 Feb 2019 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 2000 |
| 18 Feb 2019 | 71.35 | 71.35 | 71.35 | 71.35 | 68.00 | 2000 |
| 07 Feb 2019 | 73.75 | 73.75 | 68.00 | 68.00 | 70.90 | 18000 |
| 06 Feb 2019 | 70.65 | 70.90 | 70.25 | 70.90 | 67.80 | 16000 |
| 05 Feb 2019 | 67.90 | 67.90 | 67.75 | 67.80 | 64.90 | 18000 |
| 04 Feb 2019 | 62.05 | 64.90 | 62.05 | 64.90 | 62.00 | 4000 |
| 01 Feb 2019 | 59.25 | 62.05 | 59.25 | 62.00 | 59.25 | 16000 |
| 31 Jan 2019 | 56.25 | 59.25 | 56.25 | 59.25 | 56.50 | 72000 |
| 29 Jan 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 56.35 | 2000 |
| 28 Jan 2019 | 56.35 | 56.35 | 56.35 | 56.35 | 59.25 | 2000 |
| 18 Jan 2019 | 59.25 | 59.25 | 59.20 | 59.25 | 59.85 | 6000 |
| 04 Jan 2019 | 59.85 | 59.85 | 59.85 | 59.85 | 58.70 | 2000 |
| 24 Dec 2018 | 57.75 | 59.80 | 57.75 | 59.80 | 57.60 | 8000 |
| 19 Dec 2018 | 57.60 | 57.60 | 57.60 | 57.60 | 60.55 | 4000 |
| 28 Nov 2018 | 60.45 | 60.55 | 60.45 | 60.55 | 63.60 | 4000 |
| 20 Nov 2018 | 63.60 | 63.60 | 63.60 | 63.60 | 62.30 | 2000 |
| 07 Nov 2018 | 62.00 | 62.30 | 62.00 | 62.30 | 61.95 | 6000 |
| 05 Nov 2018 | 62.00 | 62.00 | 59.75 | 59.75 | 59.45 | 16000 |
| 02 Nov 2018 | 59.45 | 59.45 | 59.45 | 59.45 | 62.50 | 2000 |
| 16 Oct 2018 | 62.15 | 62.50 | 62.15 | 62.50 | 62.05 | 4000 |
| 05 Oct 2018 | 62.05 | 62.05 | 62.05 | 62.05 | 60.00 | 2000 |
| 03 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 57.50 | 2000 |
| 28 Sep 2018 | 57.50 | 57.50 | 57.50 | 57.50 | 56.00 | 2000 |
| 27 Sep 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 57.10 | 50000 |
| 26 Sep 2018 | 59.95 | 59.95 | 57.10 | 57.10 | 60.05 | 4000 |
| 25 Sep 2018 | 60.05 | 60.05 | 60.05 | 60.05 | 63.00 | 2000 |
| 21 Sep 2018 | 63.60 | 63.60 | 63.00 | 63.00 | 63.55 | 4000 |
| 17 Sep 2018 | 63.55 | 63.55 | 63.55 | 63.55 | 63.40 | 20000 |
| 14 Sep 2018 | 63.40 | 63.40 | 63.40 | 63.40 | 63.30 | 10000 |
| 12 Sep 2018 | 63.30 | 63.30 | 63.30 | 63.30 | 63.00 | 30000 |
| 07 Sep 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 62.00 | 60000 |
| 28 Aug 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2000 |
| 27 Aug 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 64.50 | 2000 |
| 23 Aug 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 63.75 | 4000 |
| 21 Aug 2018 | 64.50 | 64.50 | 63.75 | 63.75 | 67.05 | 4000 |
| 10 Aug 2018 | 67.05 | 67.05 | 67.05 | 67.05 | 64.00 | 8000 |
| 09 Aug 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 61.75 | 8000 |
| 01 Aug 2018 | 61.75 | 61.75 | 61.75 | 61.75 | 64.80 | 2000 |
| 31 Jul 2018 | 61.35 | 64.80 | 61.35 | 64.80 | 64.50 | 4000 |
| 30 Jul 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 67.80 | 2000 |
| 19 Jul 2018 | 67.90 | 67.90 | 67.80 | 67.80 | 67.50 | 16000 |
| 18 Jul 2018 | 67.55 | 67.55 | 67.50 | 67.50 | 64.50 | 16000 |
| 13 Jul 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 61.75 | 4000 |
| 12 Jul 2018 | 61.50 | 61.75 | 61.25 | 61.75 | 62.00 | 16000 |
| 11 Jul 2018 | 61.20 | 62.00 | 61.20 | 62.00 | 64.40 | 50000 |
| 10 Jul 2018 | 64.35 | 64.40 | 64.35 | 64.40 | 64.60 | 4000 |
| 09 Jul 2018 | 61.65 | 64.70 | 61.65 | 64.60 | 64.80 | 8000 |
| 06 Jul 2018 | 64.50 | 64.80 | 64.50 | 64.80 | 61.85 | 16000 |
| 05 Jul 2018 | 62.00 | 62.00 | 61.80 | 61.85 | 59.50 | 16000 |
| 04 Jul 2018 | 59.50 | 59.50 | 59.50 | 59.50 | 56.85 | 2000 |
| 03 Jul 2018 | 57.05 | 57.10 | 56.85 | 56.85 | 56.95 | 50000 |
| 02 Jul 2018 | 56.80 | 56.95 | 56.80 | 56.95 | 57.25 | 60000 |
| 29 Jun 2018 | 54.90 | 57.25 | 54.90 | 57.25 | 54.70 | 4000 |
| 28 Jun 2018 | 55.50 | 55.50 | 54.70 | 54.70 | 55.50 | 34000 |
| 27 Jun 2018 | 55.50 | 55.50 | 55.25 | 55.50 | 55.00 | 102000 |
| 26 Jun 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 53.45 | 26000 |
| 25 Jun 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 56.25 | 30000 |
| 22 Jun 2018 | 56.25 | 56.25 | 56.25 | 56.25 | 59.20 | 2000 |
| 21 Jun 2018 | 59.20 | 59.20 | 59.20 | 59.20 | 62.30 | 2000 |
| 20 Jun 2018 | 62.30 | 62.30 | 62.30 | 62.30 | 65.55 | 2000 |
| 19 Jun 2018 | 65.55 | 65.55 | 65.55 | 65.55 | 69.00 | 2000 |
| 15 Jun 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 72.50 | 2000 |
| 13 Jun 2018 | 72.50 | 72.50 | 72.50 | 72.50 | 76.30 | 2000 |
| 12 Jun 2018 | 76.30 | 76.30 | 76.30 | 76.30 | 80.30 | 2000 |
| 11 Jun 2018 | 80.25 | 80.30 | 80.25 | 80.30 | 84.45 | 6000 |
| 08 Jun 2018 | 84.45 | 84.45 | 84.45 | 84.45 | 81.70 | 2000 |
| 07 Jun 2018 | 80.40 | 81.90 | 79.95 | 81.70 | 78.00 | 122000 |
| 06 Jun 2018 | 79.30 | 79.45 | 72.85 | 78.00 | 76.60 | 8000 |
| 05 Jun 2018 | 76.60 | 76.60 | 76.60 | 76.60 | 74.00 | 2000 |
| 04 Jun 2018 | 73.95 | 74.00 | 70.75 | 74.00 | 70.95 | 10000 |
| 01 Jun 2018 | 74.65 | 74.65 | 70.95 | 70.95 | 74.60 | 4000 |
| 31 May 2018 | 70.30 | 74.60 | 70.30 | 74.60 | 73.90 | 4000 |
| 30 May 2018 | 73.90 | 73.90 | 73.90 | 73.90 | 71.00 | 2000 |
| 29 May 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 68.50 | 2000 |
| 28 May 2018 | 63.20 | 68.90 | 63.20 | 68.50 | 66.40 | 20000 |
| 18 May 2018 | 66.40 | 66.40 | 66.40 | 66.40 | 65.40 | 2000 |
| 17 May 2018 | 65.40 | 65.40 | 65.40 | 65.40 | 65.50 | 2000 |
| 15 May 2018 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | 2000 |
| 14 May 2018 | 65.35 | 65.35 | 65.35 | 65.35 | 62.75 | 2000 |
| 11 May 2018 | 62.75 | 62.75 | 62.75 | 62.75 | 65.00 | 2000 |
| 10 May 2018 | 64.95 | 65.00 | 64.95 | 65.00 | 63.80 | 6000 |
| 09 May 2018 | 63.80 | 63.80 | 63.80 | 63.80 | 61.00 | 2000 |
| 07 May 2018 | 60.30 | 61.50 | 60.30 | 61.00 | 63.25 | 8000 |
| 04 May 2018 | 63.50 | 63.50 | 63.25 | 63.25 | 66.50 | 4000 |
| 03 May 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 66.00 | 2000 |
| 02 May 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 65.90 | 2000 |
| 30 Apr 2018 | 63.50 | 65.90 | 63.50 | 65.90 | 64.50 | 4000 |
| 27 Apr 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2000 |
| 26 Apr 2018 | 64.00 | 64.50 | 64.00 | 64.50 | 64.90 | 8000 |
| 25 Apr 2018 | 64.90 | 64.90 | 64.90 | 64.90 | 65.00 | 2000 |
| 24 Apr 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 63.95 | 2000 |
| 23 Apr 2018 | 63.95 | 63.95 | 63.95 | 63.95 | 62.00 | 2000 |
| 20 Apr 2018 | 61.70 | 62.85 | 57.00 | 62.00 | 59.90 | 22000 |
| 19 Apr 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 58.35 | 2000 |
| 18 Apr 2018 | 54.00 | 58.60 | 54.00 | 58.35 | 55.85 | 10000 |
| 17 Apr 2018 | 53.00 | 55.85 | 53.00 | 55.85 | 53.20 | 90000 |
| 16 Apr 2018 | 52.95 | 53.20 | 52.95 | 53.20 | 52.50 | 4000 |
| 13 Apr 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 50.50 | 2000 |
| 11 Apr 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 48.30 | 2000 |
| 10 Apr 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 46.10 | 2000 |
| 09 Apr 2018 | 43.00 | 46.10 | 43.00 | 46.10 | 43.95 | 80000 |
| 06 Apr 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 41.95 | 2000 |
| 05 Apr 2018 | 41.95 | 41.95 | 41.95 | 41.95 | 40.00 | 2000 |
| 28 Mar 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | 2000 |
| 27 Mar 2018 | 40.00 | 40.00 | 39.75 | 39.75 | 41.75 | 6000 |
| 22 Mar 2018 | 44.00 | 44.00 | 41.75 | 41.75 | 43.85 | 6000 |
| 21 Mar 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 42.80 | 2000 |
| 20 Mar 2018 | 43.00 | 43.00 | 42.80 | 42.80 | 45.00 | 4000 |
| 19 Mar 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 47.00 | 2000 |
| 15 Mar 2018 | 46.95 | 47.00 | 46.95 | 47.00 | 45.00 | 4000 |
| 09 Mar 2018 | 45.10 | 45.30 | 45.00 | 45.00 | 47.00 | 10000 |
| 06 Mar 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 48.50 | 4000 |
| 05 Mar 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 51.00 | 2000 |
| 27 Feb 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 53.50 | 4000 |
| 26 Feb 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 51.00 | 12000 |
| 23 Feb 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | 2000 |
| 21 Feb 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 53.00 | 2000 |