Mewar Hi-Tech Engineering Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 35.50 | 3000 |
| 24 Jun 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 36.50 | 3000 |
| 18 Feb 2019 | 39.00 | 39.00 | 36.50 | 36.50 | 42.00 | 6000 |
| 31 Jan 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 45.00 | 3000 |
| 09 Jan 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.50 | 3000 |
| 07 Sep 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 45.00 | 6000 |
| 06 Sep 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.50 | 6000 |
| 03 Sep 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 43.50 | 6000 |
| 31 Aug 2018 | 42.50 | 43.50 | 42.50 | 43.50 | 42.00 | 12000 |
| 30 Aug 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 45.00 | 6000 |
| 29 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 48.50 | 6000 |
| 06 Aug 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.00 | 6000 |
| 02 Jul 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6000 |
| 28 Jun 2018 | 50.50 | 50.50 | 48.00 | 48.00 | 51.90 | 18000 |
| 29 May 2018 | 52.00 | 52.00 | 51.90 | 51.90 | 54.50 | 12000 |
| 24 May 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 53.95 | 6000 |
| 09 May 2018 | 54.00 | 54.00 | 53.95 | 53.95 | 53.20 | 36000 |
| 08 May 2018 | 53.30 | 53.30 | 53.20 | 53.20 | 52.35 | 24000 |
| 07 May 2018 | 52.35 | 55.05 | 52.35 | 52.35 | 55.10 | 78000 |
| 03 May 2018 | 55.10 | 55.10 | 55.10 | 55.10 | 58.00 | 6000 |
| 02 May 2018 | 61.00 | 64.10 | 58.00 | 58.00 | 61.05 | 252000 |
| 30 Apr 2018 | 59.50 | 61.05 | 56.65 | 61.05 | 58.15 | 174000 |
| 27 Apr 2018 | 57.45 | 58.25 | 57.40 | 58.15 | 56.10 | 66000 |
| 26 Apr 2018 | 55.50 | 58.20 | 55.00 | 56.10 | 55.45 | 132000 |
| 25 Apr 2018 | 55.25 | 55.45 | 54.10 | 55.45 | 52.85 | 150000 |
| 24 Apr 2018 | 52.75 | 52.85 | 52.50 | 52.85 | 48.05 | 156000 |
| 23 Apr 2018 | 44.00 | 48.95 | 44.00 | 48.05 | 44.50 | 114000 |
| 20 Apr 2018 | 40.90 | 44.95 | 40.85 | 44.50 | 40.90 | 228000 |
| 19 Apr 2018 | 40.95 | 40.95 | 40.90 | 40.90 | 41.15 | 12000 |
| 18 Apr 2018 | 41.10 | 41.15 | 40.00 | 41.15 | 40.95 | 30000 |
| 17 Apr 2018 | 40.90 | 40.95 | 40.90 | 40.95 | 40.95 | 12000 |
| 16 Apr 2018 | 40.90 | 40.95 | 40.90 | 40.95 | 41.15 | 18000 |
| 13 Apr 2018 | 38.80 | 41.80 | 38.80 | 41.15 | 38.00 | 150000 |
| 12 Apr 2018 | 34.50 | 39.35 | 34.50 | 38.00 | 35.80 | 126000 |
| 05 Apr 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 39.75 | 6000 |
| 04 Apr 2018 | 39.80 | 39.80 | 39.75 | 39.75 | 38.75 | 12000 |
| 03 Apr 2018 | 38.80 | 38.80 | 38.75 | 38.75 | 38.85 | 12000 |
| 02 Apr 2018 | 38.80 | 38.85 | 38.80 | 38.85 | 37.05 | 12000 |
| 28 Mar 2018 | 37.50 | 37.55 | 37.00 | 37.05 | 34.65 | 48000 |
| 27 Mar 2018 | 29.95 | 34.80 | 29.95 | 34.65 | 33.25 | 54000 |
| 26 Mar 2018 | 37.00 | 37.25 | 33.25 | 33.25 | 36.90 | 138000 |
| 23 Mar 2018 | 37.50 | 37.85 | 32.30 | 36.90 | 32.25 | 156000 |
| 22 Mar 2018 | 33.00 | 33.25 | 32.00 | 32.25 | 28.25 | 72000 |
| 21 Mar 2018 | 28.50 | 28.75 | 28.25 | 28.25 | 24.25 | 72000 |
| 08 Mar 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | 6000 |
| 06 Mar 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.00 | 12000 |
| 15 Feb 2018 | 22.50 | 23.00 | 22.50 | 23.00 | 22.60 | 12000 |