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 |