Nitiraj Engineers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 15 Nov 2019 | 66.50 | 70.00 | 66.50 | 69.00 | 70.00 | 6000 |
| 14 Nov 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 71.00 | 3000 |
| 13 Nov 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 72.05 | 1500 |
| 06 Nov 2019 | 72.05 | 72.05 | 72.05 | 72.05 | 74.00 | 1500 |
| 01 Nov 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1500 |
| 30 Oct 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 75.00 | 1500 |
| 22 Oct 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 76.00 | 33000 |
| 14 Oct 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 77.00 | 1500 |
| 11 Oct 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 78.00 | 1500 |
| 10 Oct 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | 1500 |
| 09 Oct 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 95.50 | 1500 |
| 27 Sep 2019 | 94.00 | 97.00 | 94.00 | 95.50 | 93.00 | 2400 |
| 25 Sep 2019 | 93.00 | 93.00 | 93.00 | 93.00 | 92.00 | 1200 |
| 24 Sep 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1200 |
| 23 Sep 2019 | 94.00 | 95.00 | 92.00 | 92.00 | 94.10 | 4800 |
| 17 Sep 2019 | 97.00 | 97.00 | 94.10 | 94.10 | 97.00 | 2400 |
| 12 Sep 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1200 |
| 06 Sep 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 99.00 | 2400 |
| 29 Aug 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 101.00 | 1200 |
| 28 Aug 2019 | 98.00 | 101.00 | 98.00 | 101.00 | 98.00 | 3600 |
| 27 Aug 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 98.50 | 1200 |
| 26 Aug 2019 | 98.50 | 98.50 | 98.50 | 98.50 | 98.00 | 2400 |
| 23 Aug 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 97.00 | 1200 |
| 22 Aug 2019 | 99.00 | 99.00 | 97.00 | 97.00 | 99.15 | 4800 |
| 21 Aug 2019 | 98.50 | 99.70 | 98.00 | 99.15 | 98.50 | 6000 |
| 20 Aug 2019 | 99.00 | 99.00 | 98.50 | 98.50 | 97.00 | 2400 |
| 19 Aug 2019 | 99.00 | 99.00 | 97.00 | 97.00 | 99.50 | 3600 |
| 16 Aug 2019 | 99.50 | 99.50 | 99.50 | 99.50 | 99.00 | 1200 |
| 14 Aug 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 98.20 | 1200 |
| 13 Aug 2019 | 99.00 | 99.00 | 98.20 | 98.20 | 103.00 | 2400 |
| 09 Aug 2019 | 98.00 | 103.00 | 98.00 | 103.00 | 99.00 | 2400 |
| 07 Aug 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 99.60 | 1200 |
| 06 Aug 2019 | 99.00 | 99.60 | 99.00 | 99.60 | 97.10 | 2400 |
| 05 Aug 2019 | 100.00 | 100.00 | 97.10 | 97.10 | 100.10 | 8400 |
| 02 Aug 2019 | 104.00 | 106.40 | 100.10 | 100.10 | 101.00 | 21600 |
| 01 Aug 2019 | 104.50 | 104.50 | 100.00 | 101.00 | 100.85 | 18000 |
| 31 Jul 2019 | 100.00 | 102.00 | 97.50 | 100.85 | 98.80 | 18000 |
| 30 Jul 2019 | 97.90 | 101.25 | 96.00 | 98.80 | 96.95 | 20400 |
| 29 Jul 2019 | 95.00 | 96.95 | 95.00 | 96.95 | 95.00 | 4800 |
| 26 Jul 2019 | 97.50 | 97.50 | 95.00 | 95.00 | 94.00 | 6000 |
| 25 Jul 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 93.00 | 1200 |
| 24 Jul 2019 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 3600 |
| 23 Jul 2019 | 95.10 | 95.10 | 93.00 | 93.00 | 97.10 | 10800 |
| 19 Jul 2019 | 99.00 | 99.00 | 97.10 | 97.10 | 98.00 | 2400 |
| 18 Jul 2019 | 97.00 | 98.85 | 97.00 | 98.00 | 99.00 | 3600 |
| 17 Jul 2019 | 100.90 | 100.90 | 97.00 | 99.00 | 96.95 | 9600 |
| 16 Jul 2019 | 96.95 | 98.00 | 93.10 | 96.95 | 91.00 | 22800 |
| 15 Jul 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 90.00 | 2400 |
| 11 Jul 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1200 |
| 10 Jul 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1200 |
| 09 Jul 2019 | 94.50 | 94.50 | 90.00 | 90.00 | 89.95 | 6000 |
| 08 Jul 2019 | 91.00 | 91.90 | 88.00 | 89.95 | 92.30 | 7200 |
| 05 Jul 2019 | 94.90 | 94.90 | 91.00 | 92.30 | 90.00 | 10800 |
| 04 Jul 2019 | 89.50 | 93.95 | 89.50 | 90.00 | 87.00 | 12000 |
| 03 Jul 2019 | 89.45 | 89.45 | 87.00 | 87.00 | 84.90 | 2400 |
| 02 Jul 2019 | 80.00 | 85.00 | 80.00 | 84.90 | 86.95 | 3600 |
| 01 Jul 2019 | 87.45 | 87.45 | 83.55 | 86.95 | 81.50 | 6000 |
| 28 Jun 2019 | 81.55 | 84.90 | 81.50 | 81.50 | 85.95 | 3600 |
| 27 Jun 2019 | 81.05 | 85.95 | 81.05 | 85.95 | 83.50 | 3600 |
| 26 Jun 2019 | 84.00 | 84.00 | 83.00 | 83.50 | 82.00 | 3600 |
| 25 Jun 2019 | 84.00 | 84.00 | 82.00 | 82.00 | 87.50 | 4800 |
| 24 Jun 2019 | 88.45 | 92.90 | 85.10 | 87.50 | 86.50 | 10800 |
| 21 Jun 2019 | 86.00 | 86.50 | 86.00 | 86.50 | 81.00 | 2400 |
| 20 Jun 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 82.70 | 1200 |
| 19 Jun 2019 | 82.00 | 82.70 | 80.40 | 82.70 | 82.20 | 6000 |
| 18 Jun 2019 | 84.00 | 84.00 | 82.00 | 82.20 | 85.85 | 3600 |
| 17 Jun 2019 | 86.00 | 86.00 | 85.00 | 85.85 | 83.50 | 4800 |
| 13 Jun 2019 | 88.90 | 88.90 | 83.00 | 83.50 | 86.50 | 14400 |
| 12 Jun 2019 | 86.50 | 86.50 | 86.50 | 86.50 | 85.50 | 1200 |
| 11 Jun 2019 | 80.05 | 85.50 | 80.05 | 85.50 | 83.60 | 3600 |
| 10 Jun 2019 | 80.40 | 83.70 | 80.40 | 83.60 | 77.00 | 22800 |
| 07 Jun 2019 | 72.00 | 77.00 | 72.00 | 77.00 | 71.70 | 15600 |
| 06 Jun 2019 | 70.50 | 71.70 | 70.50 | 71.70 | 71.00 | 2400 |
| 04 Jun 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 69.25 | 1200 |
| 03 Jun 2019 | 70.00 | 71.80 | 69.25 | 69.25 | 70.50 | 8400 |
| 31 May 2019 | 71.00 | 71.10 | 69.00 | 70.50 | 71.00 | 8400 |
| 30 May 2019 | 74.35 | 74.35 | 70.00 | 71.00 | 68.75 | 22800 |
| 29 May 2019 | 63.90 | 68.75 | 63.00 | 68.75 | 60.45 | 15600 |
| 28 May 2019 | 54.90 | 61.00 | 54.35 | 60.45 | 53.90 | 13200 |
| 27 May 2019 | 53.50 | 53.90 | 53.50 | 53.90 | 51.00 | 2400 |
| 21 May 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 52.10 | 1200 |
| 17 May 2019 | 52.10 | 52.10 | 52.10 | 52.10 | 52.80 | 3600 |
| 16 May 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 51.20 | 1200 |
| 15 May 2019 | 53.80 | 53.80 | 49.90 | 51.20 | 51.40 | 18000 |
| 14 May 2019 | 51.50 | 52.00 | 51.40 | 51.40 | 49.20 | 30000 |
| 13 May 2019 | 43.90 | 49.40 | 43.90 | 49.20 | 43.00 | 15600 |
| 10 May 2019 | 41.00 | 44.00 | 41.00 | 43.00 | 41.85 | 4800 |
| 07 May 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 40.00 | 1200 |
| 06 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.35 | 1200 |
| 30 Apr 2019 | 40.35 | 40.35 | 40.35 | 40.35 | 38.00 | 1200 |
| 26 Apr 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 39.00 | 1200 |
| 25 Apr 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1200 |
| 24 Apr 2019 | 39.50 | 39.50 | 39.00 | 39.00 | 37.00 | 2400 |
| 22 Apr 2019 | 39.10 | 39.10 | 37.00 | 37.00 | 38.50 | 14400 |
| 18 Apr 2019 | 39.10 | 39.10 | 35.00 | 38.50 | 39.00 | 15600 |
| 16 Apr 2019 | 40.00 | 40.10 | 38.00 | 39.00 | 40.50 | 14400 |
| 15 Apr 2019 | 41.00 | 41.00 | 35.00 | 40.50 | 42.00 | 20400 |
| 10 Apr 2019 | 42.00 | 42.00 | 40.00 | 42.00 | 44.00 | 8400 |
| 09 Apr 2019 | 44.00 | 44.65 | 43.00 | 44.00 | 45.20 | 10800 |
| 08 Apr 2019 | 45.00 | 50.00 | 43.00 | 45.20 | 46.10 | 13200 |
| 03 Apr 2019 | 50.00 | 50.00 | 44.85 | 46.10 | 45.00 | 4800 |
| 02 Apr 2019 | 46.10 | 46.10 | 44.85 | 45.00 | 46.00 | 7200 |
| 01 Apr 2019 | 44.85 | 47.15 | 36.85 | 46.00 | 46.00 | 8400 |
| 25 Mar 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.05 | 1200 |
| 14 Mar 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 46.00 | 1200 |
| 13 Mar 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 47.30 | 1200 |
| 08 Mar 2019 | 47.30 | 47.30 | 47.30 | 47.30 | 47.00 | 1200 |
| 06 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 50.50 | 1200 |
| 12 Feb 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 48.00 | 1200 |
| 11 Feb 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 1200 |
| 08 Feb 2019 | 47.00 | 47.50 | 47.00 | 47.50 | 48.00 | 2400 |
| 04 Feb 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1200 |
| 30 Jan 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 51.00 | 1200 |
| 25 Jan 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.95 | 1200 |
| 24 Jan 2019 | 50.95 | 50.95 | 50.95 | 50.95 | 48.00 | 8400 |
| 22 Jan 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 49.00 | 3600 |
| 13 Dec 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 50.00 | 1200 |
| 04 Dec 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1200 |
| 03 Dec 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 1200 |
| 29 Nov 2018 | 51.00 | 52.00 | 51.00 | 52.00 | 51.00 | 3600 |
| 28 Nov 2018 | 41.60 | 51.95 | 41.60 | 51.00 | 52.00 | 3600 |
| 22 Nov 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 49.00 | 1200 |
| 14 Nov 2018 | 50.00 | 50.00 | 49.00 | 49.00 | 50.05 | 3600 |
| 09 Nov 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 54.00 | 1200 |
| 19 Oct 2018 | 55.95 | 63.00 | 54.00 | 54.00 | 55.95 | 3600 |
| 12 Oct 2018 | 55.95 | 55.95 | 55.95 | 55.95 | 50.00 | 1200 |
| 11 Oct 2018 | 51.00 | 51.00 | 50.00 | 50.00 | 56.00 | 3600 |
| 03 Oct 2018 | 55.90 | 56.00 | 54.00 | 56.00 | 51.65 | 7200 |
| 01 Oct 2018 | 56.00 | 56.00 | 49.00 | 51.65 | 48.00 | 24000 |
| 28 Sep 2018 | 49.50 | 49.50 | 48.00 | 48.00 | 49.00 | 3600 |
| 26 Sep 2018 | 50.00 | 50.00 | 49.00 | 49.00 | 50.00 | 3600 |
| 25 Sep 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 2400 |
| 24 Sep 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1200 |
| 21 Sep 2018 | 54.90 | 54.90 | 51.00 | 52.00 | 53.00 | 4800 |
| 18 Sep 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 53.50 | 1200 |
| 14 Sep 2018 | 54.00 | 54.00 | 53.50 | 53.50 | 51.00 | 2400 |
| 10 Sep 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1200 |
| 07 Sep 2018 | 54.50 | 54.50 | 51.00 | 51.00 | 56.00 | 8400 |
| 28 Aug 2018 | 54.00 | 56.00 | 54.00 | 56.00 | 55.00 | 2400 |
| 24 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 56.00 | 1200 |
| 21 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 1200 |
| 13 Aug 2018 | 56.00 | 56.00 | 55.00 | 55.00 | 56.00 | 3600 |
| 08 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1200 |
| 07 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.50 | 2400 |
| 02 Aug 2018 | 56.50 | 56.50 | 56.50 | 56.50 | 56.00 | 1200 |
| 01 Aug 2018 | 57.00 | 57.00 | 56.00 | 56.00 | 58.00 | 4800 |
| 26 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1200 |
| 23 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1200 |
| 19 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 59.05 | 1200 |
| 04 Jul 2018 | 59.00 | 59.10 | 59.00 | 59.05 | 59.00 | 3600 |
| 03 Jul 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1200 |
| 27 Jun 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 60.90 | 1200 |
| 14 Jun 2018 | 60.90 | 60.90 | 60.90 | 60.90 | 59.00 | 1200 |
| 12 Jun 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1200 |
| 05 Jun 2018 | 60.00 | 61.00 | 59.00 | 59.00 | 61.00 | 6000 |
| 31 May 2018 | 60.00 | 61.00 | 60.00 | 61.00 | 63.55 | 4800 |
| 29 May 2018 | 63.55 | 63.55 | 63.55 | 63.55 | 60.00 | 1200 |
| 21 May 2018 | 60.00 | 61.00 | 59.80 | 60.00 | 60.00 | 28800 |
| 16 May 2018 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 6000 |
| 09 May 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1200 |
| 07 May 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 1200 |
| 26 Apr 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1200 |
| 19 Apr 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1200 |
| 17 Apr 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 62.00 | 1200 |
| 16 Apr 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 63.50 | 1200 |
| 13 Apr 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 64.80 | 1200 |
| 12 Apr 2018 | 63.00 | 64.80 | 63.00 | 64.80 | 62.00 | 2400 |
| 11 Apr 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1200 |
| 04 Apr 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 65.90 | 1200 |
| 28 Mar 2018 | 64.90 | 65.90 | 64.90 | 65.90 | 66.00 | 4800 |
| 27 Mar 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 63.00 | 18000 |
| 26 Mar 2018 | 64.90 | 64.90 | 63.00 | 63.00 | 65.00 | 16800 |
| 23 Mar 2018 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | 44400 |
| 22 Mar 2018 | 63.10 | 65.00 | 63.00 | 65.00 | 63.50 | 31200 |
| 20 Mar 2018 | 64.00 | 64.00 | 63.50 | 63.50 | 65.00 | 2400 |
| 19 Mar 2018 | 66.00 | 66.00 | 65.00 | 65.00 | 66.50 | 4800 |
| 16 Mar 2018 | 67.00 | 67.00 | 66.10 | 66.50 | 67.25 | 7200 |
| 15 Mar 2018 | 67.25 | 67.25 | 67.25 | 67.25 | 67.10 | 32400 |
| 08 Mar 2018 | 67.10 | 67.10 | 67.10 | 67.10 | 67.70 | 1200 |
| 07 Mar 2018 | 68.05 | 68.05 | 67.00 | 67.70 | 70.00 | 3600 |
| 05 Mar 2018 | 69.25 | 70.00 | 69.25 | 70.00 | 70.25 | 10800 |
| 01 Mar 2018 | 66.25 | 70.55 | 66.25 | 70.25 | 68.00 | 12000 |
| 28 Feb 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1200 |
| 27 Feb 2018 | 70.00 | 70.00 | 68.00 | 68.00 | 70.00 | 2400 |
| 23 Feb 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 67.05 | 20400 |
| 19 Feb 2018 | 67.05 | 67.05 | 67.05 | 67.05 | 70.00 | 1200 |
| 15 Feb 2018 | 75.00 | 75.00 | 70.00 | 70.00 | 71.00 | 7200 |
| 14 Feb 2018 | 72.00 | 72.00 | 71.00 | 71.00 | 70.00 | 6000 |