Lorenzini Apparels Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 6.80 | 6.80 | 6.80 | 6.80 | 5.80 | 10000 |
| 02 Jan 2020 | 5.60 | 5.80 | 5.60 | 5.80 | 5.50 | 20000 |
| 01 Jan 2020 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10000 |
| 31 Dec 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.85 | 10000 |
| 26 Dec 2019 | 5.85 | 5.85 | 5.80 | 5.85 | 4.90 | 30000 |
| 24 Dec 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 6.02 | 10000 |
| 10 Dec 2019 | 5.85 | 6.02 | 5.85 | 6.02 | 5.02 | 20000 |
| 09 Dec 2019 | 5.02 | 5.02 | 5.02 | 5.02 | 6.08 | 10000 |
| 29 Nov 2019 | 6.06 | 6.10 | 6.06 | 6.08 | 6.73 | 20000 |
| 27 Nov 2019 | 6.72 | 6.73 | 6.72 | 6.73 | 6.33 | 20000 |
| 25 Nov 2019 | 6.33 | 6.33 | 6.33 | 6.33 | 7.03 | 20000 |
| 22 Nov 2019 | 5.81 | 7.04 | 5.79 | 7.03 | 6.43 | 90000 |
| 04 Nov 2019 | 6.42 | 6.43 | 6.42 | 6.43 | 5.85 | 30000 |
| 01 Nov 2019 | 5.80 | 5.85 | 5.80 | 5.85 | 6.44 | 20000 |
| 20 Sep 2019 | 6.44 | 6.44 | 6.44 | 6.44 | 6.77 | 20000 |
| 11 Sep 2019 | 6.77 | 6.77 | 6.77 | 6.77 | 7.12 | 10000 |
| 09 Sep 2019 | 7.12 | 7.12 | 7.12 | 7.12 | 7.49 | 10000 |
| 06 Sep 2019 | 7.49 | 7.49 | 7.49 | 7.49 | 7.16 | 10000 |
| 29 Aug 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 6.82 | 10000 |
| 28 Aug 2019 | 6.30 | 6.82 | 6.30 | 6.82 | 6.50 | 20000 |
| 26 Aug 2019 | 6.61 | 6.61 | 6.50 | 6.50 | 6.30 | 20000 |
| 20 Aug 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10000 |
| 14 Aug 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | 10000 |
| 13 Aug 2019 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 10000 |
| 02 Aug 2019 | 6.04 | 6.04 | 6.04 | 6.04 | 5.76 | 20000 |
| 01 Aug 2019 | 5.76 | 5.76 | 5.76 | 5.76 | 6.38 | 250000 |
| 31 Jul 2019 | 6.36 | 6.38 | 6.36 | 6.38 | 7.06 | 40000 |
| 26 Jul 2019 | 7.06 | 7.06 | 7.06 | 7.06 | 7.84 | 10000 |
| 25 Jul 2019 | 7.99 | 7.99 | 6.65 | 7.84 | 7.38 | 50000 |
| 15 Jul 2019 | 7.38 | 7.38 | 7.38 | 7.38 | 8.19 | 10000 |
| 12 Jul 2019 | 7.14 | 8.19 | 7.14 | 8.19 | 7.90 | 40000 |
| 11 Jul 2019 | 7.15 | 7.90 | 7.15 | 7.90 | 7.66 | 40000 |
| 10 Jul 2019 | 6.61 | 7.66 | 6.61 | 7.66 | 7.33 | 50000 |
| 09 Jul 2019 | 6.46 | 7.35 | 6.46 | 7.33 | 7.13 | 40000 |
| 05 Jul 2019 | 6.50 | 7.20 | 6.50 | 7.13 | 6.00 | 140000 |
| 04 Jul 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.00 | 20000 |
| 01 Jul 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.07 | 100000 |
| 28 Jun 2019 | 4.95 | 5.07 | 4.95 | 5.07 | 4.95 | 200000 |
| 26 Jun 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 5.99 | 100000 |
| 04 Jun 2019 | 5.25 | 5.99 | 5.25 | 5.99 | 6.00 | 50000 |
| 03 Jun 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.50 | 30000 |
| 31 May 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10000 |
| 29 May 2019 | 5.00 | 5.99 | 5.00 | 5.50 | 5.97 | 100000 |
| 17 May 2019 | 5.97 | 5.97 | 5.00 | 5.97 | 5.40 | 30000 |
| 09 Apr 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10000 |
| 05 Apr 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.50 | 10000 |
| 04 Apr 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10000 |
| 27 Mar 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.10 | 30000 |
| 26 Mar 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 6.00 | 10000 |
| 25 Mar 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.50 | 20000 |
| 22 Mar 2019 | 6.00 | 6.00 | 5.00 | 5.50 | 5.00 | 100000 |
| 18 Mar 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.50 | 10000 |
| 15 Mar 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.90 | 20000 |
| 11 Mar 2019 | 5.90 | 5.90 | 5.90 | 5.90 | 5.55 | 20000 |
| 07 Mar 2019 | 5.55 | 5.55 | 5.55 | 5.55 | 4.63 | 10000 |
| 28 Feb 2019 | 4.63 | 4.63 | 4.63 | 4.63 | 5.53 | 10000 |
| 21 Feb 2019 | 5.53 | 5.53 | 5.53 | 5.53 | 4.61 | 30000 |
| 20 Feb 2019 | 5.83 | 5.83 | 4.61 | 4.61 | 4.86 | 70000 |
| 19 Feb 2019 | 4.86 | 4.86 | 4.86 | 4.86 | 4.05 | 20000 |
| 18 Feb 2019 | 4.98 | 4.98 | 3.84 | 4.05 | 4.15 | 40000 |
| 15 Feb 2019 | 4.20 | 5.00 | 4.15 | 4.15 | 4.95 | 30000 |
| 14 Feb 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 6.00 | 10000 |
| 13 Feb 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.50 | 30000 |
| 12 Feb 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.20 | 10000 |
| 11 Feb 2019 | 5.20 | 5.20 | 5.20 | 5.20 | 5.21 | 200000 |
| 04 Feb 2019 | 5.48 | 5.50 | 5.21 | 5.21 | 5.00 | 60000 |
| 31 Jan 2019 | 4.59 | 5.00 | 4.59 | 5.00 | 5.10 | 20000 |
| 30 Jan 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 4.88 | 10000 |
| 23 Jan 2019 | 4.87 | 4.88 | 4.87 | 4.88 | 5.40 | 20000 |
| 22 Jan 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 6.00 | 10000 |
| 21 Jan 2019 | 5.50 | 6.00 | 5.50 | 6.00 | 5.99 | 20000 |
| 18 Jan 2019 | 5.85 | 5.99 | 5.85 | 5.99 | 5.06 | 20000 |
| 17 Jan 2019 | 5.06 | 5.06 | 5.06 | 5.06 | 4.22 | 10000 |
| 16 Jan 2019 | 4.89 | 4.89 | 4.22 | 4.22 | 4.08 | 20000 |
| 15 Jan 2019 | 5.01 | 5.01 | 4.08 | 4.08 | 4.18 | 30000 |
| 14 Jan 2019 | 4.18 | 4.18 | 4.18 | 4.18 | 5.00 | 10000 |
| 07 Jan 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10000 |
| 04 Jan 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10000 |
| 31 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10000 |
| 20 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 30000 |
| 17 Dec 2018 | 4.10 | 5.00 | 4.10 | 5.00 | 4.86 | 20000 |
| 11 Dec 2018 | 4.86 | 4.86 | 4.86 | 4.86 | 4.05 | 10000 |
| 10 Dec 2018 | 4.05 | 4.05 | 4.05 | 4.05 | 5.00 | 10000 |
| 07 Dec 2018 | 5.00 | 5.00 | 5.00 | 5.00 | 4.75 | 20000 |
| 30 Nov 2018 | 5.00 | 5.12 | 4.75 | 4.75 | 5.12 | 30000 |
| 26 Nov 2018 | 5.12 | 5.12 | 5.12 | 5.12 | 4.27 | 30000 |
| 22 Nov 2018 | 4.27 | 4.27 | 4.27 | 4.27 | 5.20 | 10000 |
| 20 Nov 2018 | 5.10 | 5.20 | 5.10 | 5.20 | 4.95 | 20000 |
| 15 Nov 2018 | 4.95 | 4.95 | 4.95 | 4.95 | 5.04 | 10000 |
| 14 Nov 2018 | 4.20 | 5.04 | 4.20 | 5.04 | 4.20 | 30000 |
| 12 Nov 2018 | 4.20 | 4.20 | 4.20 | 4.20 | 3.50 | 20000 |
| 09 Nov 2018 | 3.50 | 3.50 | 3.50 | 3.50 | 3.88 | 10000 |
| 01 Nov 2018 | 3.88 | 3.88 | 3.88 | 3.88 | 4.85 | 10000 |
| 19 Oct 2018 | 3.60 | 4.99 | 3.60 | 4.85 | 4.50 | 40000 |
| 08 Oct 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 10000 |
| 01 Oct 2018 | 4.30 | 4.30 | 4.30 | 4.30 | 4.10 | 10000 |
| 28 Sep 2018 | 4.20 | 4.20 | 4.10 | 4.10 | 3.90 | 30000 |
| 27 Sep 2018 | 3.40 | 3.90 | 3.40 | 3.90 | 3.60 | 20000 |
| 26 Sep 2018 | 3.80 | 3.80 | 3.60 | 3.60 | 4.20 | 20000 |
| 21 Sep 2018 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 10000 |
| 19 Sep 2018 | 4.16 | 4.16 | 4.10 | 4.10 | 4.16 | 20000 |
| 18 Sep 2018 | 4.16 | 4.16 | 4.16 | 4.16 | 4.50 | 10000 |
| 05 Sep 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.26 | 10000 |
| 03 Sep 2018 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 10000 |
| 31 Aug 2018 | 4.25 | 4.26 | 4.25 | 4.26 | 4.25 | 20000 |
| 30 Aug 2018 | 4.25 | 4.25 | 4.25 | 4.25 | 5.30 | 10000 |
| 24 Aug 2018 | 5.30 | 5.30 | 5.30 | 5.30 | 4.55 | 10000 |
| 14 Aug 2018 | 4.55 | 4.55 | 4.55 | 4.55 | 4.79 | 10000 |
| 10 Aug 2018 | 4.79 | 4.79 | 4.79 | 4.79 | 5.20 | 10000 |
| 07 Aug 2018 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10000 |
| 03 Aug 2018 | 5.20 | 5.20 | 5.20 | 5.20 | 5.50 | 10000 |
| 02 Aug 2018 | 5.50 | 5.50 | 5.50 | 5.50 | 5.23 | 10000 |
| 27 Jul 2018 | 4.20 | 5.37 | 4.20 | 5.23 | 4.57 | 100000 |
| 25 Jul 2018 | 4.34 | 5.25 | 4.34 | 4.57 | 5.38 | 80000 |
| 24 Jul 2018 | 4.01 | 5.40 | 4.01 | 5.38 | 5.00 | 30000 |
| 17 Jul 2018 | 5.00 | 6.10 | 5.00 | 5.00 | 5.80 | 40000 |
| 12 Jul 2018 | 4.45 | 5.80 | 4.45 | 5.80 | 5.25 | 40000 |
| 05 Jul 2018 | 5.25 | 5.25 | 5.25 | 5.25 | 5.30 | 10000 |
| 04 Jul 2018 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10000 |
| 03 Jul 2018 | 5.15 | 5.30 | 5.15 | 5.30 | 5.12 | 30000 |
| 02 Jul 2018 | 5.14 | 5.15 | 5.09 | 5.12 | 6.36 | 70000 |
| 27 Jun 2018 | 5.20 | 6.89 | 5.20 | 6.36 | 5.80 | 50000 |
| 19 Jun 2018 | 5.80 | 5.80 | 5.80 | 5.80 | 6.50 | 10000 |
| 06 Jun 2018 | 6.00 | 6.50 | 6.00 | 6.50 | 7.50 | 20000 |
| 28 May 2018 | 7.49 | 7.50 | 7.49 | 7.50 | 6.70 | 20000 |
| 17 May 2018 | 7.00 | 7.00 | 6.70 | 6.70 | 6.60 | 70000 |
| 16 May 2018 | 5.40 | 6.60 | 5.40 | 6.60 | 6.15 | 40000 |
| 15 May 2018 | 6.15 | 6.15 | 6.15 | 6.15 | 7.00 | 40000 |
| 09 May 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 7.20 | 10000 |
| 07 May 2018 | 7.50 | 7.50 | 7.20 | 7.20 | 7.50 | 70000 |
| 03 May 2018 | 6.10 | 7.50 | 6.10 | 7.50 | 7.49 | 50000 |
| 02 May 2018 | 7.50 | 7.50 | 6.62 | 7.49 | 7.50 | 60000 |
| 20 Apr 2018 | 7.50 | 7.50 | 7.50 | 7.50 | 7.98 | 10000 |
| 17 Apr 2018 | 7.98 | 7.98 | 7.98 | 7.98 | 7.00 | 10000 |
| 16 Apr 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | 20000 |
| 10 Apr 2018 | 6.76 | 6.76 | 6.76 | 6.76 | 6.90 | 10000 |
| 02 Apr 2018 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 10000 |
| 28 Mar 2018 | 6.80 | 6.80 | 6.80 | 6.80 | 7.31 | 10000 |
| 26 Mar 2018 | 6.50 | 7.34 | 6.50 | 7.31 | 6.20 | 160000 |
| 23 Mar 2018 | 6.60 | 6.60 | 6.01 | 6.20 | 6.98 | 60000 |
| 22 Mar 2018 | 6.80 | 6.98 | 6.80 | 6.98 | 6.95 | 40000 |
| 21 Mar 2018 | 6.62 | 7.00 | 6.51 | 6.95 | 6.79 | 80000 |
| 16 Mar 2018 | 6.89 | 7.00 | 6.79 | 6.79 | 6.40 | 50000 |
| 15 Mar 2018 | 6.00 | 6.70 | 5.90 | 6.40 | 6.30 | 80000 |
| 14 Mar 2018 | 6.06 | 7.27 | 6.06 | 6.30 | 7.11 | 30000 |
| 12 Mar 2018 | 7.11 | 7.11 | 7.11 | 7.11 | 7.85 | 10000 |
| 09 Mar 2018 | 7.90 | 7.90 | 7.25 | 7.85 | 7.11 | 30000 |
| 08 Mar 2018 | 8.00 | 8.00 | 7.11 | 7.11 | 8.35 | 20000 |
| 07 Mar 2018 | 8.45 | 8.45 | 8.35 | 8.35 | 8.20 | 40000 |
| 05 Mar 2018 | 8.20 | 8.20 | 8.20 | 8.20 | 7.25 | 10000 |
| 01 Mar 2018 | 7.33 | 7.33 | 7.01 | 7.25 | 8.30 | 40000 |
| 28 Feb 2018 | 7.08 | 8.30 | 7.08 | 8.30 | 8.48 | 20000 |
| 21 Feb 2018 | 7.38 | 8.48 | 7.38 | 8.48 | 8.20 | 40000 |
| 20 Feb 2018 | 8.06 | 9.00 | 8.06 | 8.20 | 9.00 | 70000 |
| 16 Feb 2018 | 9.20 | 9.20 | 9.00 | 9.00 | 9.25 | 50000 |
| 15 Feb 2018 | 10.20 | 10.20 | 8.25 | 9.25 | 0.00 | 370000 |