Manas Properties Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
03 Jan 2020 | 535.00 | 535.00 | 535.00 | 535.00 | 532.25 | 300 |
16 Dec 2019 | 532.25 | 532.25 | 532.25 | 532.25 | 555.00 | 300 |
21 Nov 2019 | 555.00 | 555.00 | 555.00 | 555.00 | 554.15 | 9000 |
20 Nov 2019 | 549.60 | 554.15 | 549.60 | 554.15 | 550.00 | 11400 |
01 Nov 2019 | 550.00 | 550.00 | 550.00 | 550.00 | 535.00 | 300 |
30 Sep 2019 | 535.00 | 535.00 | 535.00 | 535.00 | 530.00 | 300 |
23 Sep 2019 | 530.00 | 530.00 | 530.00 | 530.00 | 546.00 | 300 |
18 Sep 2019 | 546.00 | 546.00 | 546.00 | 546.00 | 545.00 | 300 |
09 Sep 2019 | 545.00 | 545.00 | 545.00 | 545.00 | 540.00 | 4800 |
04 Sep 2019 | 531.80 | 540.00 | 531.80 | 540.00 | 530.00 | 4200 |
30 Aug 2019 | 530.00 | 530.00 | 530.00 | 530.00 | 527.50 | 3600 |
29 Aug 2019 | 527.00 | 527.50 | 527.00 | 527.50 | 525.00 | 2100 |
28 Aug 2019 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | 4800 |
26 Aug 2019 | 520.00 | 520.00 | 520.00 | 520.00 | 504.00 | 3600 |
23 Aug 2019 | 500.00 | 504.00 | 500.00 | 504.00 | 475.00 | 11100 |
20 Aug 2019 | 475.00 | 475.00 | 475.00 | 475.00 | 460.00 | 300 |
09 Aug 2019 | 460.00 | 460.00 | 460.00 | 460.00 | 450.00 | 300 |
26 Jul 2019 | 450.00 | 450.00 | 450.00 | 450.00 | 445.00 | 300 |
24 Jul 2019 | 430.00 | 445.00 | 430.00 | 445.00 | 430.00 | 13800 |
17 Jul 2019 | 430.00 | 430.00 | 430.00 | 430.00 | 420.00 | 600 |
16 Jul 2019 | 415.00 | 425.00 | 415.00 | 420.00 | 410.00 | 600 |
05 Jul 2019 | 410.00 | 410.00 | 410.00 | 410.00 | 402.50 | 300 |
04 Jul 2019 | 400.00 | 405.00 | 400.00 | 402.50 | 377.50 | 600 |
28 Feb 2019 | 360.50 | 377.50 | 360.50 | 377.50 | 377.00 | 600 |
27 Feb 2019 | 361.00 | 377.00 | 361.00 | 377.00 | 377.00 | 600 |
10 Dec 2018 | 361.00 | 377.00 | 361.00 | 377.00 | 360.00 | 600 |
03 Dec 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 300 |
12 Oct 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 365.00 | 300 |
10 Sep 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 360.00 | 600 |
04 Sep 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 362.00 | 300 |
03 Aug 2018 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 21900 |
02 Aug 2018 | 362.00 | 362.00 | 362.00 | 362.00 | 366.00 | 41400 |
18 Jul 2018 | 366.00 | 366.00 | 366.00 | 366.00 | 365.00 | 12300 |
12 Jul 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 9300 |
10 Jul 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 5400 |
05 Jul 2018 | 363.00 | 365.00 | 363.00 | 365.00 | 360.00 | 13200 |
02 Jul 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 300 |
26 Jun 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 365.00 | 300 |
14 Jun 2018 | 363.00 | 365.00 | 363.00 | 365.00 | 363.25 | 9600 |
04 Jun 2018 | 363.25 | 363.50 | 363.25 | 363.25 | 365.00 | 30000 |
21 May 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2400 |
02 May 2018 | 365.00 | 365.00 | 365.00 | 365.00 | 363.00 | 6000 |
04 Apr 2018 | 363.00 | 363.00 | 363.00 | 363.00 | 360.00 | 82800 |
28 Mar 2018 | 360.00 | 360.00 | 360.00 | 360.00 | 362.00 | 300 |
26 Mar 2018 | 362.00 | 362.00 | 362.00 | 362.00 | 368.50 | 300 |
22 Mar 2018 | 368.00 | 368.50 | 368.00 | 368.50 | 371.50 | 17400 |
12 Mar 2018 | 371.50 | 371.50 | 371.50 | 371.50 | 375.00 | 4200 |
09 Mar 2018 | 375.00 | 375.00 | 375.00 | 375.00 | 370.00 | 3000 |
22 Feb 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4200 |
19 Feb 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 371.00 | 1800 |
15 Feb 2018 | 371.00 | 371.00 | 371.00 | 371.00 | 370.00 | 1200 |