Mahip Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 12.65 | 12.65 | 12.65 | 12.65 | 13.30 | 4000 |
| 22 Jan 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 4000 |
| 21 Jan 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 4000 |
| 20 Jan 2020 | 14.85 | 14.85 | 14.70 | 14.70 | 15.45 | 8000 |
| 16 Jan 2020 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 4000 |
| 02 Jan 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 17.10 | 4000 |
| 01 Jan 2020 | 17.10 | 17.10 | 17.10 | 17.10 | 18.00 | 4000 |
| 31 Dec 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.94 | 4000 |
| 30 Dec 2019 | 20.45 | 20.45 | 18.94 | 18.94 | 19.93 | 16000 |
| 27 Dec 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 18.99 | 4000 |
| 26 Dec 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 18.09 | 4000 |
| 24 Dec 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 17.23 | 4000 |
| 20 Dec 2019 | 17.23 | 17.23 | 17.23 | 17.23 | 16.41 | 4000 |
| 19 Dec 2019 | 16.41 | 16.41 | 16.41 | 16.41 | 15.63 | 4000 |
| 16 Dec 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 14.89 | 4000 |
| 13 Dec 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 14.19 | 4000 |
| 12 Dec 2019 | 14.05 | 14.19 | 14.05 | 14.19 | 13.52 | 8000 |
| 10 Dec 2019 | 12.80 | 12.88 | 12.80 | 12.88 | 12.27 | 8000 |
| 09 Dec 2019 | 11.90 | 12.27 | 11.90 | 12.27 | 11.69 | 60000 |
| 04 Dec 2019 | 11.69 | 11.69 | 11.69 | 11.69 | 11.14 | 4000 |
| 02 Dec 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 10.61 | 4000 |
| 26 Nov 2019 | 10.61 | 10.61 | 10.61 | 10.61 | 10.11 | 4000 |
| 25 Nov 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 9.63 | 4000 |
| 18 Nov 2019 | 9.63 | 9.63 | 9.63 | 9.63 | 9.18 | 8000 |
| 14 Nov 2019 | 9.18 | 9.18 | 9.18 | 9.18 | 8.75 | 4000 |
| 13 Nov 2019 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | 4000 |
| 11 Nov 2019 | 8.34 | 8.34 | 8.34 | 8.34 | 7.95 | 4000 |
| 08 Nov 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 7.58 | 4000 |
| 07 Nov 2019 | 7.40 | 7.58 | 7.40 | 7.58 | 7.22 | 12000 |
| 06 Nov 2019 | 7.00 | 7.22 | 7.00 | 7.22 | 6.88 | 64000 |
| 05 Nov 2019 | 6.88 | 6.88 | 6.88 | 6.88 | 6.70 | 4000 |
| 04 Nov 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8000 |
| 31 Oct 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | 4000 |
| 03 Oct 2019 | 6.52 | 6.52 | 6.52 | 6.52 | 6.86 | 4000 |
| 24 Sep 2019 | 6.86 | 6.86 | 6.86 | 6.86 | 7.22 | 8000 |
| 23 Sep 2019 | 7.22 | 7.22 | 7.22 | 7.22 | 7.60 | 4000 |
| 20 Sep 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | 4000 |
| 11 Sep 2019 | 7.25 | 7.40 | 7.25 | 7.40 | 7.05 | 8000 |
| 09 Sep 2019 | 7.05 | 7.05 | 7.05 | 7.05 | 7.42 | 4000 |
| 06 Sep 2019 | 7.42 | 7.42 | 7.42 | 7.42 | 7.81 | 8000 |
| 05 Sep 2019 | 7.81 | 7.81 | 7.81 | 7.81 | 8.22 | 4000 |
| 04 Sep 2019 | 8.22 | 8.22 | 8.22 | 8.22 | 8.65 | 4000 |
| 03 Sep 2019 | 8.65 | 8.65 | 8.65 | 8.65 | 9.10 | 4000 |
| 29 Aug 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.44 | 4000 |
| 28 Aug 2019 | 9.44 | 9.44 | 9.44 | 9.44 | 9.93 | 4000 |
| 23 Aug 2019 | 9.93 | 9.93 | 9.93 | 9.93 | 10.45 | 4000 |
| 22 Aug 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 11.00 | 4000 |
| 21 Aug 2019 | 10.62 | 11.00 | 10.62 | 11.00 | 11.17 | 12000 |
| 20 Aug 2019 | 11.17 | 11.17 | 11.17 | 11.17 | 11.75 | 4000 |
| 19 Aug 2019 | 11.77 | 11.77 | 11.75 | 11.75 | 11.21 | 8000 |
| 16 Aug 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 10.68 | 4000 |
| 14 Aug 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 10.18 | 4000 |
| 13 Aug 2019 | 11.24 | 11.24 | 10.18 | 10.18 | 10.71 | 12000 |
| 09 Aug 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 10.20 | 4000 |
| 08 Aug 2019 | 10.50 | 10.50 | 10.20 | 10.20 | 10.00 | 8000 |
| 07 Aug 2019 | 10.97 | 10.97 | 10.00 | 10.00 | 10.45 | 12000 |
| 06 Aug 2019 | 10.60 | 10.60 | 10.45 | 10.45 | 11.00 | 16000 |
| 05 Aug 2019 | 10.90 | 11.00 | 10.90 | 11.00 | 11.47 | 8000 |
| 02 Aug 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 12.07 | 4000 |
| 01 Aug 2019 | 12.07 | 12.07 | 12.07 | 12.07 | 12.70 | 4000 |
| 30 Jul 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 13.35 | 4000 |
| 29 Jul 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 14.05 | 4000 |
| 26 Jul 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 15.60 | 4000 |
| 23 Jul 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 17.30 | 48000 |
| 22 Jul 2019 | 18.45 | 18.45 | 17.30 | 17.30 | 19.20 | 12000 |
| 19 Jul 2019 | 23.00 | 24.95 | 19.20 | 19.20 | 23.95 | 116000 |
| 18 Jul 2019 | 25.95 | 29.70 | 23.85 | 23.95 | 24.85 | 72000 |
| 17 Jul 2019 | 24.05 | 24.90 | 24.00 | 24.85 | 23.10 | 52000 |
| 16 Jul 2019 | 24.90 | 25.95 | 23.00 | 23.10 | 25.90 | 76000 |
| 15 Jul 2019 | 25.80 | 30.00 | 25.80 | 25.90 | 25.00 | 68000 |
| 12 Jul 2019 | 28.55 | 28.55 | 24.95 | 25.00 | 29.75 | 124000 |
| 11 Jul 2019 | 32.00 | 32.00 | 29.30 | 29.75 | 31.00 | 120000 |
| 09 Jul 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 32000 |
| 03 Jul 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | 16000 |
| 02 Jul 2019 | 39.30 | 39.30 | 31.80 | 31.80 | 33.10 | 16000 |
| 25 Jun 2019 | 33.10 | 33.10 | 33.10 | 33.10 | 34.50 | 4000 |
| 24 Jun 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 35.95 | 4000 |
| 21 Jun 2019 | 35.95 | 35.95 | 35.95 | 35.95 | 30.00 | 4000 |
| 19 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 24000 |
| 07 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.30 | 50 |
| 29 May 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 29.50 | 4000 |
| 28 May 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 30.35 | 4000 |
| 07 May 2019 | 30.80 | 30.80 | 30.35 | 30.35 | 30.25 | 8000 |
| 03 May 2019 | 30.85 | 30.85 | 30.25 | 30.25 | 30.75 | 8000 |
| 02 May 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 31.80 | 8000 |
| 26 Apr 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 33.15 | 4000 |