Kshitij Polyline Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
23 Dec 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.10 | 4000 |
20 Dec 2019 | 26.00 | 27.30 | 25.10 | 25.10 | 27.30 | 20000 |
19 Dec 2019 | 28.00 | 28.00 | 27.30 | 27.30 | 34.10 | 8000 |
18 Dec 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 30.35 | 4000 |
17 Dec 2019 | 31.50 | 34.00 | 28.75 | 30.35 | 33.00 | 36000 |
16 Dec 2019 | 28.60 | 34.00 | 28.60 | 33.00 | 34.35 | 48000 |
09 Dec 2019 | 34.25 | 34.35 | 34.25 | 34.35 | 29.00 | 20000 |
06 Dec 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.35 | 4000 |
05 Dec 2019 | 30.30 | 30.35 | 30.20 | 30.35 | 30.40 | 40000 |
04 Dec 2019 | 30.35 | 30.45 | 30.30 | 30.40 | 35.90 | 28000 |
02 Dec 2019 | 35.90 | 35.90 | 35.90 | 35.90 | 30.75 | 4000 |
27 Nov 2019 | 31.00 | 31.15 | 29.50 | 30.75 | 31.40 | 32000 |
26 Nov 2019 | 29.30 | 31.40 | 29.30 | 31.40 | 32.75 | 48000 |
25 Nov 2019 | 31.25 | 32.75 | 31.25 | 32.75 | 37.50 | 12000 |
22 Nov 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 34.45 | 4000 |
21 Nov 2019 | 29.60 | 34.45 | 29.60 | 34.45 | 31.60 | 8000 |
11 Nov 2019 | 29.00 | 34.25 | 29.00 | 31.60 | 32.90 | 8000 |
25 Oct 2019 | 32.90 | 32.90 | 32.90 | 32.90 | 30.00 | 4000 |
23 Oct 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 20000 |
18 Oct 2019 | 32.00 | 32.50 | 29.00 | 29.00 | 31.25 | 12000 |
16 Oct 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 33.80 | 4000 |
11 Oct 2019 | 27.20 | 33.80 | 27.20 | 33.80 | 34.00 | 12000 |
10 Oct 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 31.50 | 4000 |
09 Oct 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 29.60 | 4000 |
04 Oct 2019 | 29.60 | 29.60 | 29.60 | 29.60 | 37.00 | 4000 |
01 Oct 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 35.25 | 4000 |
27 Sep 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 34.40 | 4000 |
24 Sep 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 33.20 | 4000 |
19 Sep 2019 | 33.00 | 33.20 | 28.00 | 33.20 | 28.00 | 12000 |
18 Sep 2019 | 32.00 | 32.00 | 28.00 | 28.00 | 30.90 | 8000 |
13 Sep 2019 | 28.10 | 30.90 | 28.10 | 30.90 | 35.00 | 8000 |
26 Aug 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 4000 |
23 Aug 2019 | 32.00 | 33.75 | 32.00 | 33.75 | 30.80 | 16000 |
21 Aug 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 28.00 | 4000 |
19 Aug 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 4000 |
13 Aug 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 30.75 | 8000 |
09 Aug 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 12000 |
06 Aug 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 27.80 | 4000 |
01 Aug 2019 | 25.40 | 30.25 | 25.40 | 27.80 | 26.70 | 8000 |
29 Jul 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 25.75 | 4000 |
23 Jul 2019 | 26.00 | 30.75 | 24.00 | 25.75 | 25.80 | 24000 |
19 Jul 2019 | 25.50 | 25.80 | 25.50 | 25.80 | 25.25 | 8000 |
18 Jul 2019 | 24.65 | 25.25 | 24.65 | 25.25 | 30.80 | 8000 |
18 Jun 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 29.60 | 4000 |
10 Jun 2019 | 24.00 | 30.80 | 24.00 | 29.60 | 28.15 | 24000 |
06 Jun 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 26.70 | 4000 |
04 Jun 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 24.85 | 4000 |
03 Jun 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 23.00 | 4000 |
31 May 2019 | 23.10 | 23.10 | 23.00 | 23.00 | 28.75 | 8000 |
30 May 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 27.25 | 4000 |
28 May 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 23.00 | 4000 |
27 May 2019 | 30.80 | 30.80 | 23.00 | 23.00 | 25.80 | 8000 |
24 May 2019 | 24.65 | 25.80 | 24.65 | 25.80 | 30.80 | 8000 |
22 May 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 29.10 | 4000 |
14 May 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 27.85 | 4000 |
13 May 2019 | 26.00 | 27.85 | 26.00 | 27.85 | 29.15 | 8000 |
10 May 2019 | 26.00 | 30.40 | 26.00 | 29.15 | 25.50 | 12000 |
09 May 2019 | 25.00 | 27.50 | 24.00 | 25.50 | 23.00 | 16000 |
08 May 2019 | 25.00 | 28.30 | 23.00 | 23.00 | 25.00 | 16000 |
07 May 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.85 | 12000 |
06 May 2019 | 25.00 | 28.70 | 25.00 | 26.85 | 27.75 | 8000 |
03 May 2019 | 28.25 | 28.75 | 26.00 | 27.75 | 26.50 | 24000 |
02 May 2019 | 28.00 | 28.00 | 24.00 | 26.50 | 28.00 | 12000 |
11 Apr 2019 | 28.50 | 28.50 | 28.00 | 28.00 | 34.50 | 8000 |
03 Apr 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 29.50 | 4000 |
02 Apr 2019 | 28.50 | 29.50 | 28.50 | 29.50 | 28.50 | 8000 |
01 Apr 2019 | 35.80 | 35.80 | 28.50 | 28.50 | 35.40 | 8000 |
29 Mar 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 34.80 | 4000 |
22 Mar 2019 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | 4000 |
19 Mar 2019 | 30.00 | 34.50 | 30.00 | 34.50 | 31.35 | 16000 |
15 Mar 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 31.20 | 8000 |
14 Mar 2019 | 31.20 | 31.20 | 31.20 | 31.20 | 31.40 | 4000 |
12 Mar 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 30.55 | 40000 |
11 Mar 2019 | 26.00 | 30.75 | 26.00 | 30.55 | 30.00 | 20000 |
06 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.60 | 4000 |
22 Feb 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.80 | 4000 |
21 Feb 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 28.00 | 4000 |
20 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 31.80 | 4000 |
08 Feb 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 28.50 | 4000 |
06 Feb 2019 | 30.85 | 30.85 | 28.50 | 28.50 | 29.80 | 8000 |
01 Feb 2019 | 34.70 | 34.70 | 28.50 | 29.80 | 30.90 | 12000 |
24 Jan 2019 | 29.95 | 30.90 | 29.95 | 30.90 | 30.90 | 28000 |
23 Jan 2019 | 28.50 | 30.90 | 28.50 | 30.90 | 29.80 | 8000 |
22 Jan 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 31.80 | 16000 |
18 Jan 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 31.75 | 4000 |
17 Jan 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 29.75 | 4000 |
15 Jan 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 30.05 | 32000 |
14 Jan 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 28.80 | 20000 |
10 Jan 2019 | 28.90 | 28.90 | 28.80 | 28.80 | 28.35 | 16000 |
09 Jan 2019 | 28.00 | 28.40 | 28.00 | 28.35 | 30.00 | 32000 |
08 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
07 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
31 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 33.70 | 4000 |
24 Dec 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 33.90 | 4000 |
21 Dec 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 34.00 | 4000 |
10 Dec 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | 4000 |
05 Dec 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 33.70 | 4000 |
04 Dec 2018 | 31.50 | 33.70 | 31.50 | 33.70 | 34.00 | 8000 |
03 Dec 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.95 | 4000 |
30 Nov 2018 | 33.95 | 33.95 | 33.95 | 33.95 | 33.75 | 4000 |
29 Nov 2018 | 33.80 | 33.80 | 32.00 | 33.75 | 33.85 | 12000 |
27 Nov 2018 | 32.00 | 33.85 | 32.00 | 33.85 | 34.90 | 8000 |
26 Nov 2018 | 34.00 | 37.00 | 34.00 | 34.90 | 33.85 | 12000 |
20 Nov 2018 | 33.85 | 33.85 | 33.85 | 33.85 | 33.50 | 4000 |
19 Nov 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.75 | 4000 |
16 Nov 2018 | 33.00 | 33.75 | 32.50 | 33.75 | 34.30 | 12000 |
15 Nov 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 34.35 | 4000 |
12 Nov 2018 | 34.35 | 34.35 | 34.35 | 34.35 | 33.25 | 4000 |
05 Nov 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 34.85 | 4000 |
02 Nov 2018 | 34.85 | 34.85 | 34.85 | 34.85 | 35.30 | 4000 |
01 Nov 2018 | 35.30 | 35.30 | 35.30 | 35.30 | 33.50 | 4000 |
31 Oct 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 35.40 | 4000 |
30 Oct 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 33.85 | 4000 |
29 Oct 2018 | 33.90 | 33.90 | 33.85 | 33.85 | 33.50 | 8000 |
26 Oct 2018 | 33.55 | 33.55 | 33.50 | 33.50 | 34.95 | 8000 |
25 Oct 2018 | 34.70 | 34.95 | 34.70 | 34.95 | 33.50 | 8000 |
24 Oct 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.25 | 4000 |
23 Oct 2018 | 33.50 | 33.50 | 33.25 | 33.25 | 34.50 | 8000 |
22 Oct 2018 | 34.55 | 34.55 | 34.50 | 34.50 | 33.55 | 24000 |
19 Oct 2018 | 33.55 | 33.55 | 33.55 | 33.55 | 34.70 | 4000 |
17 Oct 2018 | 33.50 | 34.70 | 33.50 | 34.70 | 34.80 | 8000 |
16 Oct 2018 | 34.00 | 35.00 | 33.50 | 34.80 | 34.70 | 84000 |
15 Oct 2018 | 34.95 | 35.25 | 34.70 | 34.70 | 34.35 | 48000 |
12 Oct 2018 | 34.50 | 34.50 | 34.00 | 34.35 | 34.85 | 168000 |
11 Oct 2018 | 34.85 | 34.90 | 34.50 | 34.85 | 35.00 | 112000 |
10 Oct 2018 | 35.40 | 35.40 | 34.90 | 35.00 | 34.65 | 208000 |
09 Oct 2018 | 34.50 | 35.95 | 34.05 | 34.65 | 35.00 | 500000 |
08 Oct 2018 | 35.50 | 35.50 | 34.50 | 35.00 | 35.00 | 388000 |