Kwality Pharmaceuticals Ltd IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
26 Dec 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 21.30 | 3000 |
16 Dec 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 23.25 | 3000 |
03 Dec 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 25.10 | 3000 |
02 Dec 2019 | 25.65 | 25.65 | 21.30 | 25.10 | 23.40 | 15000 |
29 Nov 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 25.65 | 3000 |
27 Nov 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 28.15 | 6000 |
11 Nov 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 30.90 | 6000 |
08 Nov 2019 | 33.95 | 33.95 | 30.90 | 30.90 | 33.95 | 9000 |
07 Nov 2019 | 33.95 | 33.95 | 33.95 | 33.95 | 37.30 | 3000 |
19 Sep 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 3000 |
18 Sep 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 40.95 | 6000 |
29 Aug 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 3000 |
28 Aug 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 45.00 | 6000 |
17 Jul 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 3000 |
10 Jul 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 43.20 | 3000 |
05 Jul 2019 | 43.00 | 43.20 | 43.00 | 43.20 | 36.00 | 6000 |
20 Jun 2019 | 46.00 | 46.00 | 36.00 | 36.00 | 39.10 | 6000 |
09 May 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 42.00 | 3000 |
22 Apr 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 41.00 | 3000 |
16 Apr 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 3000 |
03 Apr 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 6000 |
02 Apr 2019 | 37.00 | 39.00 | 37.00 | 39.00 | 37.05 | 39000 |
27 Mar 2019 | 38.00 | 38.00 | 37.05 | 37.05 | 37.10 | 15000 |
26 Mar 2019 | 41.20 | 41.20 | 36.20 | 37.10 | 45.20 | 27000 |
25 Mar 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 49.65 | 3000 |
20 Mar 2019 | 49.65 | 49.65 | 49.65 | 49.65 | 49.15 | 3000 |
19 Mar 2019 | 49.15 | 49.15 | 49.15 | 49.15 | 54.00 | 3000 |
18 Mar 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 49.25 | 6000 |
14 Mar 2019 | 49.25 | 49.25 | 49.25 | 49.25 | 53.50 | 6000 |
12 Mar 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 6000 |
11 Mar 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 53.95 | 18000 |
18 Feb 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 24000 |
13 Feb 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 3000 |
08 Feb 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 53.50 | 18000 |
05 Feb 2019 | 53.00 | 53.50 | 53.00 | 53.50 | 52.80 | 9000 |
01 Feb 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 51.70 | 21000 |
21 Jan 2019 | 52.00 | 52.00 | 51.70 | 51.70 | 56.00 | 9000 |
02 Jan 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 42000 |
01 Jan 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 15000 |
21 Dec 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 57.05 | 3000 |
20 Dec 2018 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 30000 |
18 Dec 2018 | 57.05 | 57.05 | 57.05 | 57.05 | 57.00 | 30000 |
14 Dec 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | 27000 |
07 Dec 2018 | 57.00 | 57.00 | 56.90 | 56.90 | 56.60 | 6000 |
05 Dec 2018 | 54.00 | 56.60 | 54.00 | 56.60 | 55.00 | 9000 |
03 Dec 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 15000 |
30 Nov 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 54.00 | 6000 |
27 Nov 2018 | 55.00 | 55.00 | 54.00 | 54.00 | 53.05 | 12000 |
26 Nov 2018 | 53.00 | 53.05 | 53.00 | 53.05 | 55.00 | 6000 |
22 Nov 2018 | 53.25 | 55.00 | 53.25 | 55.00 | 54.05 | 15000 |
21 Nov 2018 | 54.00 | 54.05 | 54.00 | 54.05 | 53.95 | 6000 |
20 Nov 2018 | 54.00 | 54.00 | 53.95 | 53.95 | 52.00 | 6000 |
19 Nov 2018 | 51.00 | 52.00 | 51.00 | 52.00 | 49.00 | 27000 |
06 Nov 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 48.00 | 3000 |
05 Nov 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 47.00 | 3000 |
01 Nov 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 44.50 | 3000 |
31 Oct 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 46.00 | 3000 |
26 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
25 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
24 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 43.40 | 3000 |
15 Oct 2018 | 39.35 | 43.40 | 39.35 | 43.40 | 45.50 | 6000 |
08 Oct 2018 | 45.00 | 45.50 | 45.00 | 45.50 | 46.00 | 6000 |
04 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 3000 |
03 Oct 2018 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 12000 |
01 Oct 2018 | 46.00 | 46.00 | 45.00 | 45.00 | 45.50 | 6000 |
28 Sep 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 47.50 | 6000 |
27 Sep 2018 | 47.95 | 47.95 | 47.50 | 47.50 | 47.00 | 9000 |
26 Sep 2018 | 45.00 | 47.00 | 44.00 | 47.00 | 44.00 | 36000 |
25 Sep 2018 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | 12000 |
04 Sep 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 45.00 | 3000 |
29 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 3000 |
27 Aug 2018 | 43.00 | 44.00 | 43.00 | 44.00 | 45.00 | 6000 |
24 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 3000 |
23 Aug 2018 | 45.10 | 45.10 | 43.00 | 44.00 | 46.55 | 27000 |
07 Aug 2018 | 46.00 | 46.55 | 45.05 | 46.55 | 46.00 | 9000 |
03 Aug 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 3000 |
02 Aug 2018 | 46.00 | 46.00 | 45.00 | 45.00 | 46.10 | 12000 |
01 Aug 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.10 | 9000 |
31 Jul 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.10 | 9000 |
30 Jul 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.15 | 9000 |
27 Jul 2018 | 46.25 | 46.25 | 46.15 | 46.15 | 46.10 | 9000 |
26 Jul 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.00 | 9000 |
25 Jul 2018 | 47.00 | 47.10 | 46.00 | 46.00 | 46.90 | 12000 |
24 Jul 2018 | 47.00 | 47.00 | 46.90 | 46.90 | 47.00 | 9000 |
23 Jul 2018 | 46.50 | 47.00 | 46.50 | 47.00 | 47.10 | 6000 |
17 Jul 2018 | 47.00 | 47.10 | 47.00 | 47.10 | 47.05 | 9000 |
16 Jul 2018 | 47.00 | 47.05 | 47.00 | 47.05 | 48.00 | 6000 |
13 Jul 2018 | 45.00 | 48.00 | 45.00 | 48.00 | 45.10 | 18000 |
12 Jul 2018 | 45.10 | 45.15 | 45.10 | 45.10 | 45.10 | 9000 |
11 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.00 | 9000 |
10 Jul 2018 | 45.00 | 45.50 | 42.20 | 45.00 | 45.00 | 18000 |
09 Jul 2018 | 45.50 | 45.55 | 45.00 | 45.00 | 45.10 | 9000 |
06 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.00 | 9000 |
05 Jul 2018 | 46.00 | 46.10 | 45.00 | 45.00 | 46.30 | 12000 |
04 Jul 2018 | 46.20 | 46.30 | 46.20 | 46.30 | 46.15 | 9000 |
03 Jul 2018 | 46.05 | 46.15 | 46.05 | 46.15 | 46.00 | 9000 |
02 Jul 2018 | 47.00 | 47.00 | 46.00 | 46.00 | 48.25 | 12000 |
29 Jun 2018 | 48.15 | 48.25 | 48.15 | 48.25 | 48.10 | 9000 |
28 Jun 2018 | 48.00 | 48.10 | 48.00 | 48.10 | 49.25 | 9000 |
27 Jun 2018 | 49.15 | 49.25 | 49.15 | 49.25 | 49.10 | 9000 |
26 Jun 2018 | 49.00 | 49.10 | 49.00 | 49.10 | 48.50 | 9000 |
25 Jun 2018 | 48.00 | 48.50 | 48.00 | 48.50 | 47.00 | 12000 |
22 Jun 2018 | 47.00 | 47.05 | 47.00 | 47.00 | 46.00 | 9000 |
21 Jun 2018 | 46.00 | 46.05 | 46.00 | 46.00 | 46.00 | 9000 |
20 Jun 2018 | 46.00 | 46.05 | 46.00 | 46.00 | 45.55 | 9000 |
19 Jun 2018 | 45.50 | 45.55 | 45.40 | 45.55 | 45.30 | 21000 |
18 Jun 2018 | 45.25 | 45.30 | 45.25 | 45.30 | 45.15 | 6000 |
15 Jun 2018 | 45.10 | 45.15 | 45.10 | 45.15 | 45.10 | 6000 |
14 Jun 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.00 | 9000 |
13 Jun 2018 | 45.00 | 45.05 | 45.00 | 45.00 | 44.25 | 9000 |
12 Jun 2018 | 46.00 | 46.10 | 44.25 | 44.25 | 46.65 | 12000 |
11 Jun 2018 | 46.60 | 46.65 | 46.60 | 46.65 | 46.55 | 6000 |
08 Jun 2018 | 46.50 | 46.55 | 46.50 | 46.55 | 47.00 | 6000 |
07 Jun 2018 | 45.20 | 47.00 | 45.20 | 47.00 | 45.10 | 15000 |
06 Jun 2018 | 46.00 | 46.05 | 45.00 | 45.10 | 45.50 | 24000 |
05 Jun 2018 | 46.00 | 46.55 | 45.50 | 45.50 | 44.75 | 15000 |
04 Jun 2018 | 46.55 | 46.60 | 44.75 | 44.75 | 45.60 | 33000 |
01 Jun 2018 | 48.00 | 48.00 | 45.60 | 45.60 | 48.00 | 12000 |
31 May 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3000 |
30 May 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 47.00 | 3000 |
29 May 2018 | 48.00 | 48.00 | 47.00 | 47.00 | 48.50 | 6000 |
28 May 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 49.00 | 3000 |
25 May 2018 | 48.00 | 49.00 | 48.00 | 49.00 | 48.45 | 12000 |
21 May 2018 | 48.05 | 48.75 | 48.05 | 48.45 | 48.50 | 9000 |
18 May 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.05 | 3000 |
17 May 2018 | 48.50 | 48.50 | 48.05 | 48.05 | 48.05 | 6000 |
16 May 2018 | 48.50 | 48.50 | 48.05 | 48.05 | 48.00 | 9000 |
15 May 2018 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9000 |
14 May 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 46.00 | 12000 |
11 May 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
10 May 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 |
09 May 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 46.50 | 3000 |
08 May 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3000 |
07 May 2018 | 46.75 | 46.75 | 46.50 | 46.50 | 46.65 | 6000 |
04 May 2018 | 47.00 | 47.00 | 46.50 | 46.65 | 46.75 | 9000 |
03 May 2018 | 47.50 | 47.50 | 46.75 | 46.75 | 48.50 | 9000 |
30 Apr 2018 | 48.00 | 48.50 | 48.00 | 48.50 | 48.75 | 9000 |
27 Apr 2018 | 48.75 | 48.75 | 48.75 | 48.75 | 48.25 | 3000 |
26 Apr 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 48.50 | 3000 |
25 Apr 2018 | 47.00 | 48.50 | 47.00 | 48.50 | 46.20 | 12000 |
24 Apr 2018 | 44.50 | 46.20 | 44.50 | 46.20 | 44.00 | 18000 |
23 Apr 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | 3000 |
20 Apr 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 43.50 | 3000 |
19 Apr 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 43.25 | 3000 |
18 Apr 2018 | 43.25 | 43.25 | 43.25 | 43.25 | 43.00 | 3000 |
13 Apr 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 |
12 Apr 2018 | 43.50 | 43.50 | 43.00 | 43.00 | 43.05 | 9000 |
09 Apr 2018 | 43.00 | 43.05 | 43.00 | 43.05 | 41.00 | 6000 |
05 Apr 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.70 | 3000 |
03 Apr 2018 | 41.00 | 41.70 | 41.00 | 41.70 | 39.75 | 15000 |
02 Apr 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 41.00 | 3000 |
28 Mar 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 43.00 | 3000 |
27 Mar 2018 | 43.25 | 43.25 | 43.00 | 43.00 | 45.25 | 15000 |
22 Mar 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 47.20 | 3000 |
21 Mar 2018 | 47.20 | 50.00 | 47.20 | 47.20 | 49.65 | 18000 |
20 Mar 2018 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 21000 |
19 Mar 2018 | 49.70 | 49.80 | 49.65 | 49.65 | 52.25 | 9000 |
14 Mar 2018 | 52.45 | 52.45 | 52.25 | 52.25 | 54.95 | 24000 |
13 Mar 2018 | 54.95 | 54.95 | 54.95 | 54.95 | 54.55 | 9000 |
12 Mar 2018 | 54.75 | 54.75 | 54.55 | 54.55 | 57.40 | 6000 |
09 Mar 2018 | 57.40 | 57.40 | 57.40 | 57.40 | 56.40 | 9000 |
08 Mar 2018 | 57.90 | 57.90 | 56.40 | 56.40 | 59.00 | 15000 |
07 Mar 2018 | 58.70 | 59.00 | 58.70 | 59.00 | 58.70 | 6000 |
05 Mar 2018 | 58.70 | 58.70 | 58.70 | 58.70 | 56.20 | 6000 |
28 Feb 2018 | 56.20 | 56.20 | 56.20 | 56.20 | 58.50 | 3000 |
27 Feb 2018 | 58.00 | 58.50 | 58.00 | 58.50 | 58.00 | 6000 |
26 Feb 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.80 | 3000 |
23 Feb 2018 | 56.90 | 58.80 | 56.90 | 58.80 | 56.00 | 9000 |
22 Feb 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3000 |
20 Feb 2018 | 55.10 | 56.00 | 55.10 | 56.00 | 56.05 | 6000 |
16 Feb 2018 | 56.10 | 56.10 | 56.05 | 56.05 | 57.60 | 6000 |
15 Feb 2018 | 57.60 | 57.60 | 57.60 | 57.60 | 58.15 | 3000 |