HomeIPOMadhya Pradesh Today Media Limited IPO

Madhya Pradesh Today Media Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
23 Dec 2019	19.50	19.50	19.00	19.45	20.00	8000
19 Dec 2019	18.70	20.00	18.70	20.00	19.30	4000
13 Dec 2019	19.30	19.30	19.30	19.30	19.95	2000
12 Dec 2019	19.95	19.95	19.95	19.95	19.00	4000
10 Dec 2019	19.00	19.00	18.60	19.00	19.50	6000
09 Dec 2019	19.20	19.50	19.20	19.50	20.15	4000
02 Dec 2019	20.15	20.15	20.15	20.15	19.20	2000
27 Nov 2019	19.20	19.20	19.20	19.20	20.15	2000
26 Nov 2019	20.15	20.15	20.15	20.15	21.20	4000
25 Nov 2019	21.20	21.20	21.20	21.20	20.70	6000
18 Nov 2019	20.70	20.70	20.70	20.70	21.75	4000
15 Nov 2019	21.75	21.75	21.75	21.75	22.85	2000
14 Nov 2019	22.85	22.85	22.85	22.85	24.00	2000
06 Nov 2019	23.90	24.00	23.90	24.00	23.15	4000
31 Oct 2019	23.15	23.15	23.15	23.15	22.05	2000
18 Oct 2019	25.25	25.45	23.20	23.20	24.30	8000
16 Oct 2019	24.30	24.30	24.30	24.30	25.55	2000
07 Oct 2019	24.35	24.35	24.35	24.35	25.60	6000
04 Oct 2019	25.60	25.60	25.60	25.60	26.90	4000
01 Oct 2019	24.50	26.90	24.50	26.90	25.75	4000
30 Sep 2019	25.75	25.75	25.75	25.75	27.10	4000
27 Sep 2019	27.10	27.10	27.10	27.10	28.50	4000
24 Sep 2019	28.50	28.50	28.50	28.50	29.95	6000
23 Sep 2019	29.95	29.95	29.95	29.95	31.50	4000
20 Sep 2019	29.80	31.50	29.80	31.50	31.35	6000
19 Sep 2019	31.35	31.35	31.35	31.35	33.00	4000
17 Sep 2019	30.55	33.00	30.55	33.00	32.10	8000
13 Sep 2019	30.60	32.10	30.60	32.10	30.60	14000
12 Sep 2019	27.75	30.60	27.75	30.60	29.20	8000
11 Sep 2019	29.20	29.20	29.20	29.20	27.90	2000
09 Sep 2019	27.90	27.90	27.90	27.90	26.60	10000
06 Sep 2019	26.60	26.60	26.60	26.60	25.35	4000
05 Sep 2019	25.35	25.35	25.35	25.35	24.15	2000
04 Sep 2019	24.15	24.15	24.15	24.15	23.00	2000
29 Aug 2019	23.25	23.25	23.00	23.00	24.20	18000
28 Aug 2019	24.20	24.95	24.20	24.20	25.45	32000
27 Aug 2019	25.40	25.45	25.40	25.45	26.70	4000
22 Aug 2019	26.70	26.70	26.70	26.70	28.10	2000
21 Aug 2019	25.80	28.25	25.75	28.10	27.10	10000
20 Aug 2019	27.10	27.15	27.10	27.10	28.50	10000
19 Aug 2019	28.50	28.55	28.50	28.50	30.00	10000
16 Aug 2019	30.00	30.00	30.00	30.00	30.00	6000
09 Aug 2019	30.00	30.00	30.00	30.00	30.35	6000
07 Aug 2019	30.35	30.35	30.35	30.35	31.90	4000
05 Aug 2019	31.90	31.90	31.90	31.90	33.55	2000
02 Aug 2019	33.55	33.55	33.55	33.55	32.65	6000
01 Aug 2019	32.65	32.65	32.65	32.65	34.35	2000
22 Jul 2019	32.20	34.35	32.15	34.35	33.80	18000
19 Jul 2019	31.25	34.00	30.95	33.80	32.55	52000
18 Jul 2019	32.55	32.55	32.55	32.55	34.25	2000
20 Jun 2019	37.80	37.80	34.25	34.25	36.00	8000
19 Jun 2019	36.00	36.00	35.95	36.00	34.30	10000
18 Jun 2019	37.90	37.90	34.30	34.30	36.10	12000
17 Jun 2019	36.10	36.10	36.10	36.10	38.00	6000
06 Jun 2019	38.00	38.00	38.00	38.00	39.80	2000
04 Jun 2019	38.75	40.90	38.70	39.80	39.95	12000
03 Jun 2019	42.90	42.90	39.65	39.95	40.95	44000
31 May 2019	37.35	41.00	37.35	40.95	39.30	12000
30 May 2019	37.55	39.90	36.95	39.30	38.85	96000
29 May 2019	37.55	38.85	37.55	38.85	39.50	14000
24 May 2019	39.50	39.50	39.50	39.50	37.75	2000
23 May 2019	36.00	37.75	36.00	37.75	36.10	6000
13 May 2019	36.10	36.10	36.10	36.10	38.00	2000
03 May 2019	38.00	38.00	38.00	38.00	39.90	2000
02 May 2019	39.90	39.90	39.90	39.90	38.05	2000
30 Apr 2019	38.05	38.05	38.00	38.05	40.00	12000
23 Apr 2019	37.05	40.95	37.05	40.00	39.00	20000
18 Apr 2019	39.00	39.00	39.00	39.00	38.20	2000
15 Apr 2019	38.70	38.70	37.75	38.20	39.70	4000
04 Apr 2019	36.65	39.70	36.65	39.70	38.15	4000
29 Mar 2019	38.20	38.20	38.15	38.15	40.15	4000
26 Mar 2019	40.25	40.25	40.10	40.15	42.10	10000
25 Mar 2019	42.10	42.10	42.10	42.10	40.15	2000
22 Mar 2019	36.40	40.15	36.40	40.15	38.30	14000
20 Mar 2019	38.30	38.30	38.30	38.30	40.30	2000
15 Mar 2019	40.30	40.30	40.30	40.30	38.40	6000
14 Mar 2019	38.40	38.40	38.40	38.40	36.60	2000
13 Mar 2019	36.60	36.60	36.60	36.60	34.90	4000
12 Mar 2019	33.60	34.95	33.60	34.90	33.30	8000
05 Mar 2019	33.40	33.40	33.25	33.30	35.00	8000
28 Feb 2019	35.00	35.00	35.00	35.00	35.00	4000
25 Feb 2019	33.30	36.00	33.30	35.00	34.75	8000
20 Feb 2019	35.75	35.75	34.75	34.75	36.50	4000
19 Feb 2019	34.80	38.20	34.80	36.50	36.50	4000
18 Feb 2019	36.45	36.55	36.45	36.50	38.35	16000
15 Feb 2019	38.35	38.35	38.35	38.35	36.60	2000
14 Feb 2019	36.60	36.60	36.60	36.60	38.50	2000
11 Feb 2019	35.25	38.50	35.05	38.50	36.80	8000
07 Feb 2019	36.85	36.85	36.80	36.80	38.70	4000
06 Feb 2019	38.70	38.70	38.70	38.70	37.05	2000
05 Feb 2019	37.05	37.05	37.05	37.05	38.85	2000
01 Feb 2019	38.85	38.85	38.85	38.85	37.20	2000
28 Jan 2019	36.65	37.80	36.65	37.20	38.50	4000
25 Jan 2019	38.05	39.00	38.05	38.50	40.00	4000
24 Jan 2019	39.00	40.00	39.00	40.00	40.45	4000
15 Jan 2019	38.75	40.45	38.75	40.45	38.70	6000
11 Jan 2019	38.70	38.70	38.70	38.70	36.90	2000
09 Jan 2019	38.05	38.05	36.90	36.90	36.25	8000
08 Jan 2019	36.55	36.55	36.25	36.25	36.25	12000
04 Jan 2019	36.25	36.25	36.25	36.25	37.50	2000
31 Dec 2018	38.00	38.00	37.50	37.50	36.65	4000
27 Dec 2018	36.65	36.65	36.65	36.65	38.50	2000
20 Dec 2018	36.00	38.50	35.50	38.50	37.35	8000
19 Dec 2018	37.35	37.35	37.35	37.35	35.85	4000
17 Dec 2018	35.85	35.85	35.85	35.85	37.70	18000
10 Dec 2018	37.70	37.70	37.70	37.70	36.10	2000
07 Dec 2018	37.20	37.20	36.10	36.10	38.00	6000
26 Nov 2018	38.05	38.05	38.00	38.00	40.00	6000
20 Nov 2018	40.00	40.00	40.00	40.00	40.95	2000
14 Nov 2018	40.95	40.95	40.00	40.95	39.00	8000
13 Nov 2018	39.00	39.05	39.00	39.00	37.20	4000
12 Nov 2018	37.20	37.20	37.20	37.20	37.05	4000
09 Nov 2018	38.00	38.00	37.05	37.05	37.85	4000
07 Nov 2018	37.80	37.90	37.80	37.85	39.75	4000
29 Oct 2018	39.75	39.75	39.20	39.75	39.00	8000
25 Oct 2018	40.20	40.20	38.95	39.00	41.00	8000
24 Oct 2018	40.95	41.00	40.95	41.00	40.50	4000
23 Oct 2018	40.50	40.50	40.50	40.50	40.00	6000
17 Oct 2018	39.90	40.00	39.90	40.00	39.85	8000
16 Oct 2018	37.50	39.90	37.30	39.85	39.20	10000
11 Oct 2018	36.70	39.20	36.70	39.20	38.60	16000
10 Oct 2018	36.15	39.00	36.15	38.60	37.95	6000
09 Oct 2018	37.95	37.95	37.95	37.95	39.90	2000
08 Oct 2018	39.90	39.90	37.95	39.90	39.90	14000
05 Oct 2018	40.00	40.00	39.90	39.90	39.90	4000
04 Oct 2018	41.15	41.15	38.65	39.90	39.20	18000
03 Oct 2018	36.30	39.20	35.50	39.20	37.35	74000
01 Oct 2018	37.50	37.50	37.35	37.35	39.30	6000
28 Sep 2018	39.30	39.30	39.30	39.30	41.35	14000
27 Sep 2018	41.35	41.35	41.35	41.35	43.50	6000
26 Sep 2018	43.50	43.50	43.50	43.50	42.25	2000
25 Sep 2018	40.65	44.55	40.65	42.25	42.75	18000
24 Sep 2018	42.75	42.75	42.75	42.75	45.00	2000
21 Sep 2018	45.00	45.00	45.00	45.00	47.05	2000
17 Sep 2018	47.05	47.05	47.05	47.05	49.45	4000
14 Sep 2018	45.60	49.45	45.10	49.45	47.45	10000
11 Sep 2018	47.45	47.45	47.45	47.45	49.90	2000
10 Sep 2018	49.90	49.90	49.90	49.90	52.50	2000
07 Sep 2018	50.00	52.50	50.00	52.50	50.40	4000
06 Sep 2018	50.40	50.40	50.40	50.40	48.00	2000
05 Sep 2018	47.90	48.00	45.00	48.00	45.75	8000
04 Sep 2018	45.80	45.80	45.75	45.75	43.65	4000
03 Sep 2018	39.55	43.65	39.55	43.65	41.60	28000
31 Aug 2018	41.60	41.60	41.60	41.60	43.75	20000
30 Aug 2018	43.75	43.75	43.75	43.75	46.05	20000
29 Aug 2018	46.05	46.05	46.05	46.05	48.45	4000
28 Aug 2018	48.45	48.45	48.45	48.45	51.00	2000
27 Aug 2018	51.00	51.00	51.00	51.00	53.65	2000
24 Aug 2018	53.65	53.65	53.65	53.65	56.45	2000
23 Aug 2018	56.45	56.45	56.45	56.45	59.40	2000
16 Aug 2018	59.40	59.40	59.40	59.40	62.50	8000
14 Aug 2018	62.50	62.50	62.50	62.50	60.50	2000
13 Aug 2018	58.00	60.50	58.00	60.50	58.10	10000
09 Aug 2018	58.10	58.10	58.10	58.10	55.85	2000
08 Aug 2018	55.85	55.85	55.85	55.85	53.20	4000
07 Aug 2018	53.20	53.20	53.20	53.20	55.95	2000
06 Aug 2018	55.95	55.95	55.95	55.95	54.00	2000
03 Aug 2018	54.00	54.00	54.00	54.00	54.15	2000
02 Aug 2018	54.00	54.15	54.00	54.15	56.55	4000
01 Aug 2018	59.50	59.50	56.55	56.55	59.50	8000
30 Jul 2018	59.45	59.50	58.50	59.50	57.20	14000
27 Jul 2018	56.95	57.20	56.95	57.20	52.00	8000
26 Jul 2018	52.00	52.00	52.00	52.00	47.30	6000
25 Jul 2018	43.50	47.30	43.50	47.30	43.00	12000
24 Jul 2018	41.00	46.50	41.00	43.00	43.65	82000
23 Jul 2018	43.35	48.95	41.20	43.65	51.45	74000
20 Jul 2018	46.00	52.00	45.55	51.45	53.65	32000
19 Jul 2018	60.00	60.00	53.65	53.65	67.05	58000
17 Jul 2018	66.05	67.05	63.80	67.05	66.15	10000
16 Jul 2018	70.00	70.00	66.05	66.15	71.00	16000
13 Jul 2018	70.00	72.50	69.00	71.00	72.45	20000
12 Jul 2018	64.50	73.90	61.70	72.45	73.10	86000
11 Jul 2018	83.00	83.00	73.10	73.10	91.35	60000
10 Jul 2018	91.00	91.35	91.00	91.35	89.00	4000
09 Jul 2018	86.20	89.00	86.20	89.00	82.00	4000
05 Jul 2018	79.00	82.00	79.00	82.00	80.00	4000
03 Jul 2018	80.00	80.00	80.00	80.00	81.45	4000
02 Jul 2018	81.45	81.45	81.45	81.45	79.25	2000
27 Jun 2018	75.00	79.50	74.00	79.25	75.00	64000
26 Jun 2018	80.10	80.10	75.00	75.00	75.65	12000
25 Jun 2018	80.00	80.00	74.95	75.65	79.00	8000
22 Jun 2018	79.00	79.00	79.00	79.00	81.50	2000
21 Jun 2018	81.45	81.50	81.45	81.50	77.00	4000
20 Jun 2018	80.05	80.05	74.00	77.00	85.80	24000
19 Jun 2018	81.00	85.80	81.00	85.80	87.00	4000
18 Jun 2018	88.00	88.00	87.00	87.00	92.50	4000
15 Jun 2018	88.00	95.00	88.00	92.50	93.70	8000
14 Jun 2018	84.80	95.80	84.80	93.70	88.00	14000
13 Jun 2018	88.00	88.00	88.00	88.00	78.30	2000
12 Jun 2018	82.80	83.00	75.00	78.30	83.00	58000
11 Jun 2018	84.00	84.00	77.00	83.00	86.00	24000
08 Jun 2018	88.00	88.00	86.00	86.00	90.00	6000
07 Jun 2018	90.00	90.00	90.00	90.00	93.95	4000
06 Jun 2018	88.00	93.95	88.00	93.95	85.00	6000
05 Jun 2018	85.95	90.00	85.00	85.00	88.00	10000
04 Jun 2018	92.00	92.00	85.00	88.00	99.50	16000
31 May 2018	94.05	100.00	94.00	99.50	102.40	14000
30 May 2018	110.00	110.00	92.00	102.40	115.00	82000
25 May 2018	115.00	115.00	115.00	115.00	121.50	2000
24 May 2018	115.50	121.50	115.50	121.50	110.00	8000
23 May 2018	113.00	113.00	110.00	110.00	115.25	8000
22 May 2018	117.00	117.00	115.25	115.25	117.50	8000
21 May 2018	115.00	117.50	114.95	117.50	126.00	24000
11 May 2018	117.55	126.00	117.55	126.00	121.25	4000
10 May 2018	121.25	121.25	121.25	121.25	124.50	2000
09 May 2018	124.50	124.50	124.50	124.50	126.00	2000
07 May 2018	126.00	126.00	126.00	126.00	122.50	2000
04 May 2018	122.55	122.55	122.50	122.50	120.60	6000
02 May 2018	120.60	120.60	120.60	120.60	120.55	2000
30 Apr 2018	120.55	120.55	120.55	120.55	124.95	2000
26 Apr 2018	124.95	125.00	124.95	124.95	120.10	4000
25 Apr 2018	120.10	120.10	120.10	120.10	124.20	2000
23 Apr 2018	122.60	127.90	120.50	124.20	126.00	8000
20 Apr 2018	126.00	126.00	126.00	126.00	122.70	2000
19 Apr 2018	124.95	125.00	122.70	122.70	122.00	6000
18 Apr 2018	122.00	122.00	122.00	122.00	124.00	4000
16 Apr 2018	124.00	124.00	124.00	124.00	123.00	2000
13 Apr 2018	120.05	125.00	120.05	123.00	120.15	10000
12 Apr 2018	141.80	141.80	119.80	120.15	122.50	14000
11 Apr 2018	122.55	122.55	122.50	122.50	126.00	8000
10 Apr 2018	122.00	126.00	122.00	126.00	122.70	10000
09 Apr 2018	124.30	124.30	122.00	122.70	127.75	8000
06 Apr 2018	125.55	131.50	124.00	127.75	133.00	12000
05 Apr 2018	133.00	133.00	133.00	133.00	126.00	2000
04 Apr 2018	126.00	126.00	126.00	126.00	131.70	2000
03 Apr 2018	131.70	131.70	131.70	131.70	128.70	2000
02 Apr 2018	125.00	128.70	125.00	128.70	126.30	4000
28 Mar 2018	122.00	127.30	118.50	126.30	122.00	14000
27 Mar 2018	117.90	122.00	111.00	122.00	117.45	56000
26 Mar 2018	125.00	125.00	110.00	117.45	122.65	54000
23 Mar 2018	130.00	130.00	120.10	122.65	133.95	64000
22 Mar 2018	115.00	136.30	115.00	133.95	130.00	72000
21 Mar 2018	130.00	130.00	130.00	130.00	127.75	2000
20 Mar 2018	124.70	134.90	124.70	127.75	128.00	174000
19 Mar 2018	126.10	131.95	126.00	128.00	128.00	54000
16 Mar 2018	128.00	128.00	128.00	128.00	128.75	2000
15 Mar 2018	128.95	131.95	126.00	128.75	129.35	52000
14 Mar 2018	125.00	140.85	125.00	129.35	141.80	80000
13 Mar 2018	141.80	141.80	141.80	141.80	139.60	2000
12 Mar 2018	139.60	139.60	139.60	139.60	137.95	2000
09 Mar 2018	137.90	138.00	137.90	137.95	136.35	6000
08 Mar 2018	138.00	139.00	135.00	136.35	138.50	12000
07 Mar 2018	140.00	147.70	135.00	138.50	148.50	138000
06 Mar 2018	140.00	149.95	140.00	148.50	148.40	16000
05 Mar 2018	149.40	149.40	144.00	148.40	152.00	14000
01 Mar 2018	141.75	152.10	141.75	152.00	148.00	26000
28 Feb 2018	147.00	149.40	147.00	148.00	150.55	32000
27 Feb 2018	138.00	152.55	138.00	150.55	144.45	38000
26 Feb 2018	149.40	157.50	138.00	144.45	144.40	92000
23 Feb 2018	144.90	145.90	140.00	144.40	140.60	28000
22 Feb 2018	135.00	145.50	135.00	140.60	140.00	270000
21 Feb 2018	137.70	140.00	134.90	140.00	134.80	44000
20 Feb 2018	135.00	147.80	130.10	134.80	132.15	36000
19 Feb 2018	131.00	135.00	131.00	132.15	128.70	14000
16 Feb 2018	126.00	138.00	126.00	128.70	124.00	110000
15 Feb 2018	117.35	125.90	116.50	124.00	126.90	10000
14 Feb 2018	126.90	126.90	126.90	126.90	121.80	2000

Madhya Pradesh Today Media Limited IPO

Madhya Pradesh Today Media Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links