Manav infra projects Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
05 Dec 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.80 | 4000 |
04 Dec 2019 | 4.80 | 4.80 | 4.80 | 4.80 | 5.00 | 4000 |
03 Dec 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | 4000 |
02 Dec 2019 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | 4000 |
28 Nov 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 8000 |
20 Nov 2019 | 4.65 | 4.65 | 4.40 | 4.40 | 4.60 | 8000 |
18 Nov 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.75 | 4000 |
17 Oct 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 5.00 | 4000 |
30 Sep 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 4000 |
20 Aug 2019 | 5.10 | 5.25 | 5.10 | 5.25 | 5.35 | 12000 |
14 Aug 2019 | 5.35 | 5.35 | 5.35 | 5.35 | 5.55 | 4000 |
16 Jul 2019 | 5.55 | 5.55 | 5.55 | 5.55 | 5.75 | 4000 |
03 Jul 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 6.00 | 4000 |
02 Jul 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 8000 |
26 Jun 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 5.95 | 8000 |
14 Jun 2019 | 5.95 | 5.95 | 5.95 | 5.95 | 6.00 | 4000 |
03 Jun 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 4000 |
27 May 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 4000 |
23 May 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 5.90 | 4000 |
22 May 2019 | 5.45 | 5.90 | 5.45 | 5.90 | 5.65 | 12000 |
20 May 2019 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | 8000 |
16 May 2019 | 5.30 | 5.40 | 5.30 | 5.40 | 5.50 | 12000 |
06 May 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.25 | 4000 |
09 Apr 2019 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4000 |
03 Apr 2019 | 5.25 | 5.25 | 5.25 | 5.25 | 5.40 | 20000 |
29 Mar 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.15 | 4000 |
28 Mar 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 20000 |
26 Mar 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 4000 |
25 Mar 2019 | 5.05 | 5.05 | 5.05 | 5.05 | 5.25 | 4000 |
13 Mar 2019 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00 | 4000 |
08 Mar 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 |
05 Mar 2019 | 5.05 | 5.10 | 5.00 | 5.00 | 5.25 | 12000 |
22 Feb 2019 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00 | 4000 |
14 Feb 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.15 | 12000 |
13 Feb 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.40 | 4000 |
12 Feb 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.55 | 4000 |
06 Feb 2019 | 5.60 | 5.65 | 5.55 | 5.55 | 5.80 | 12000 |
31 Jan 2019 | 6.20 | 6.20 | 5.80 | 5.80 | 6.10 | 8000 |
30 Jan 2019 | 6.10 | 6.10 | 6.10 | 6.10 | 6.35 | 4000 |
22 Jan 2019 | 6.75 | 6.75 | 6.35 | 6.35 | 6.65 | 8000 |
21 Jan 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.90 | 4000 |
16 Jan 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | 4000 |
08 Jan 2019 | 6.60 | 6.60 | 6.60 | 6.60 | 6.30 | 4000 |
24 Dec 2018 | 5.70 | 6.30 | 5.70 | 6.30 | 6.00 | 12000 |
18 Dec 2018 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 4000 |
05 Dec 2018 | 5.75 | 5.75 | 5.75 | 5.75 | 5.95 | 8000 |
03 Dec 2018 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25 | 4000 |
28 Nov 2018 | 6.20 | 6.25 | 6.20 | 6.25 | 6.50 | 8000 |
27 Nov 2018 | 6.55 | 6.55 | 6.50 | 6.50 | 6.80 | 16000 |
20 Nov 2018 | 6.80 | 6.80 | 6.80 | 6.80 | 7.00 | 4000 |
15 Nov 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | 4000 |
14 Nov 2018 | 6.70 | 6.70 | 6.70 | 6.70 | 7.00 | 8000 |
13 Nov 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 7.20 | 4000 |
09 Nov 2018 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4000 |
12 Oct 2018 | 7.10 | 7.20 | 7.10 | 7.20 | 6.90 | 16000 |
11 Oct 2018 | 6.90 | 6.90 | 6.90 | 6.90 | 7.15 | 4000 |
10 Oct 2018 | 7.10 | 7.15 | 7.10 | 7.15 | 7.45 | 12000 |
09 Oct 2018 | 7.45 | 7.45 | 7.45 | 7.45 | 7.75 | 4000 |
08 Oct 2018 | 7.75 | 7.75 | 7.75 | 7.75 | 8.15 | 8000 |
01 Oct 2018 | 8.15 | 8.15 | 8.15 | 8.15 | 8.50 | 4000 |
28 Sep 2018 | 8.30 | 8.50 | 8.30 | 8.50 | 8.70 | 12000 |
27 Sep 2018 | 8.70 | 8.70 | 8.70 | 8.70 | 9.10 | 4000 |
24 Sep 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.50 | 4000 |
14 Sep 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.90 | 4000 |
04 Sep 2018 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | 4000 |
03 Sep 2018 | 9.65 | 9.65 | 9.65 | 9.65 | 9.20 | 4000 |
30 Aug 2018 | 9.20 | 9.20 | 9.20 | 9.20 | 8.80 | 8000 |
29 Aug 2018 | 8.80 | 8.80 | 8.80 | 8.80 | 8.00 | 4000 |
28 Aug 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 7.35 | 4000 |
27 Aug 2018 | 7.35 | 7.35 | 7.35 | 7.35 | 6.70 | 4000 |
24 Aug 2018 | 6.70 | 6.70 | 6.70 | 6.70 | 6.10 | 4000 |
23 Aug 2018 | 6.25 | 6.25 | 6.10 | 6.10 | 6.65 | 8000 |
20 Aug 2018 | 6.65 | 6.65 | 6.65 | 6.65 | 6.05 | 4000 |
26 Jul 2018 | 6.75 | 6.75 | 6.00 | 6.05 | 6.55 | 16000 |
25 Jul 2018 | 6.55 | 6.55 | 6.55 | 6.55 | 8.05 | 4000 |
17 Jul 2018 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4000 |
13 Jul 2018 | 8.00 | 8.05 | 8.00 | 8.05 | 10.00 | 16000 |
11 Jul 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.70 | 4000 |
05 Jul 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 10.90 | 4000 |
25 Jun 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 12.00 | 4000 |
19 Jun 2018 | 12.60 | 12.60 | 12.00 | 12.00 | 11.25 | 8000 |
14 Jun 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 12.50 | 4000 |
13 Jun 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.80 | 4000 |
17 May 2018 | 13.90 | 13.95 | 12.80 | 12.80 | 13.10 | 12000 |
09 May 2018 | 12.40 | 13.10 | 12.40 | 13.10 | 12.40 | 16000 |
08 May 2018 | 11.65 | 12.40 | 11.45 | 12.40 | 12.05 | 16000 |
07 May 2018 | 11.25 | 12.05 | 11.25 | 12.05 | 12.00 | 8000 |
03 May 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4000 |
30 Apr 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 4000 |
27 Apr 2018 | 12.00 | 12.00 | 10.85 | 11.95 | 13.20 | 20000 |
24 Apr 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 12.15 | 4000 |
23 Apr 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 12.50 | 4000 |
20 Apr 2018 | 12.35 | 12.50 | 12.35 | 12.50 | 13.50 | 8000 |
16 Apr 2018 | 11.50 | 13.90 | 11.50 | 13.50 | 13.00 | 36000 |
13 Apr 2018 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 8000 |
12 Apr 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | 4000 |
05 Apr 2018 | 13.05 | 13.05 | 12.50 | 12.50 | 12.65 | 12000 |
28 Mar 2018 | 12.10 | 15.00 | 12.10 | 12.65 | 13.00 | 12000 |
26 Mar 2018 | 14.80 | 14.80 | 13.00 | 13.00 | 13.20 | 20000 |
23 Mar 2018 | 14.90 | 14.90 | 11.50 | 13.20 | 13.50 | 24000 |
22 Mar 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | 4000 |
21 Mar 2018 | 13.05 | 15.40 | 13.05 | 13.35 | 13.65 | 20000 |
19 Mar 2018 | 13.60 | 13.65 | 13.55 | 13.65 | 15.50 | 12000 |
15 Mar 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 15.55 | 4000 |
14 Mar 2018 | 16.00 | 16.00 | 15.55 | 15.55 | 16.00 | 8000 |
13 Mar 2018 | 15.35 | 16.00 | 15.30 | 16.00 | 15.55 | 16000 |
12 Mar 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 16.80 | 8000 |
08 Mar 2018 | 15.60 | 16.80 | 15.15 | 16.80 | 16.00 | 20000 |
07 Mar 2018 | 16.15 | 16.15 | 16.00 | 16.00 | 16.75 | 24000 |
06 Mar 2018 | 15.05 | 16.75 | 15.05 | 16.75 | 17.00 | 8000 |
05 Mar 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 16.15 | 4000 |
27 Feb 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 18.50 | 4000 |
23 Feb 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 18.55 | 8000 |
16 Feb 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 21.00 | 4000 |
14 Feb 2018 | 18.25 | 21.00 | 18.25 | 21.00 | 18.25 | 20000 |