HomeIPONouritrans Exim Limited IPO

Nouritrans Exim Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
29 Jan 2020	1.38	1.38	1.38	1.38	1.44	4000
28 Jan 2020	1.44	1.44	1.44	1.44	1.38	4000
27 Jan 2020	1.38	1.38	1.38	1.38	1.32	4000
24 Jan 2020	1.32	1.32	1.32	1.32	1.26	4000
23 Jan 2020	1.26	1.26	1.26	1.26	1.20	4000
22 Jan 2020	1.20	1.20	1.20	1.20	1.15	4000
20 Jan 2020	1.15	1.15	1.15	1.15	1.10	4000
17 Jan 2020	1.10	1.10	1.10	1.10	1.05	4000
13 Jan 2020	1.05	1.05	1.05	1.05	1.10	4000
09 Jan 2020	1.10	1.10	1.10	1.10	1.11	8000
07 Jan 2020	1.11	1.11	1.11	1.11	1.16	8000
31 Dec 2019	1.16	1.16	1.16	1.16	1.11	8000
24 Dec 2019	1.11	1.11	1.11	1.11	1.15	12000
17 Dec 2019	1.26	1.26	1.15	1.15	1.20	12000
16 Dec 2019	1.20	1.20	1.20	1.20	1.15	12000
10 Dec 2019	1.21	1.21	1.21	1.21	1.27	4000
09 Dec 2019	1.27	1.27	1.27	1.27	1.33	12000
05 Dec 2019	1.33	1.33	1.33	1.33	1.39	4000
03 Dec 2019	1.39	1.39	1.39	1.39	1.46	16000
02 Dec 2019	1.46	1.46	1.46	1.46	1.53	4000
01 Oct 2019	1.53	1.53	1.53	1.53	1.60	8000
27 Sep 2019	1.60	1.60	1.60	1.60	1.62	4000
23 Sep 2019	1.62	1.62	1.62	1.62	1.69	4000
20 Sep 2019	1.69	1.69	1.69	1.69	1.61	4000
18 Sep 2019	1.61	1.61	1.61	1.61	1.54	4000
16 Sep 2019	1.54	1.54	1.54	1.54	1.62	16000
12 Sep 2019	1.62	1.62	1.62	1.62	1.70	4000
11 Sep 2019	1.70	1.70	1.70	1.70	1.77	4000
09 Sep 2019	1.77	1.77	1.77	1.77	1.61	4000
06 Sep 2019	1.61	1.61	1.61	1.61	1.47	4000
14 Aug 2019	1.77	1.77	1.47	1.47	1.61	8000
07 Aug 2019	1.61	1.61	1.61	1.61	1.61	4000
06 Aug 2019	1.61	1.61	1.61	1.61	1.54	4000
05 Aug 2019	1.54	1.54	1.54	1.54	1.62	4000
02 Aug 2019	1.62	1.62	1.62	1.62	1.69	8000
29 Jul 2019	1.69	1.69	1.69	1.69	1.61	4000
25 Jul 2019	1.61	1.61	1.61	1.61	1.54	4000
23 Jul 2019	1.54	1.54	1.54	1.54	1.47	8000
22 Jul 2019	1.47	1.47	1.47	1.47	1.40	4000
19 Jul 2019	1.40	1.40	1.40	1.40	1.35	4000
01 Jul 2019	1.35	1.35	1.35	1.35	1.29	4000
26 Jun 2019	1.29	1.29	1.29	1.29	1.33	4000
25 Jun 2019	1.33	1.33	1.33	1.33	1.39	4000
24 Jun 2019	1.46	1.46	1.39	1.39	1.46	20000
21 Jun 2019	1.46	1.46	1.45	1.46	1.52	24000
19 Jun 2019	1.52	1.52	1.52	1.52	1.58	8000
17 Jun 2019	1.58	1.58	1.58	1.58	1.51	4000
14 Jun 2019	1.51	1.51	1.51	1.51	1.56	8000
12 Jun 2019	1.56	1.56	1.56	1.56	1.64	4000
11 Jun 2019	1.65	1.65	1.64	1.64	1.71	8000
10 Jun 2019	1.86	1.86	1.71	1.71	1.78	12000
06 Jun 2019	1.72	1.89	1.71	1.78	1.80	56000
04 Jun 2019	1.80	1.80	1.66	1.80	1.72	12000
03 Jun 2019	1.72	1.72	1.72	1.72	1.64	4000
31 May 2019	1.52	1.64	1.51	1.64	1.58	24000
30 May 2019	1.58	1.58	1.58	1.58	1.51	4000
29 May 2019	1.51	1.51	1.51	1.51	1.44	4000
28 May 2019	1.44	1.44	1.44	1.44	1.49	4000
27 May 2019	1.49	1.49	1.49	1.49	1.42	4000
24 May 2019	1.42	1.42	1.42	1.42	1.36	8000
23 May 2019	1.36	1.36	1.36	1.36	1.30	8000
22 May 2019	1.18	1.30	1.18	1.30	1.24	12000
21 May 2019	1.24	1.24	1.24	1.24	1.19	4000
20 May 2019	1.13	1.19	1.12	1.19	1.14	16000
16 May 2019	1.14	1.14	1.14	1.14	1.09	4000
15 May 2019	1.10	1.10	1.09	1.09	1.14	12000
10 May 2019	1.14	1.14	1.14	1.14	1.17	12000
08 May 2019	1.19	1.19	1.17	1.17	1.22	12000
07 May 2019	1.23	1.23	1.22	1.22	1.26	12000
06 May 2019	1.26	1.26	1.20	1.26	1.20	28000
03 May 2019	1.27	1.27	1.20	1.20	1.21	20000
02 May 2019	1.21	1.21	1.21	1.21	1.16	4000
30 Apr 2019	1.16	1.16	1.16	1.16	1.19	12000
26 Apr 2019	1.19	1.19	1.19	1.19	1.22	20000
25 Apr 2019	1.30	1.30	1.22	1.22	1.24	16000
24 Apr 2019	1.25	1.25	1.24	1.24	1.30	8000
23 Apr 2019	1.30	1.30	1.30	1.30	1.33	4000
22 Apr 2019	1.33	1.33	1.33	1.33	1.40	8000
18 Apr 2019	1.40	1.40	1.40	1.40	1.40	4000
16 Apr 2019	1.41	1.41	1.38	1.40	1.45	24000
15 Apr 2019	1.45	1.45	1.45	1.45	1.52	12000
12 Apr 2019	1.52	1.52	1.52	1.52	1.59	12000
11 Apr 2019	1.59	1.59	1.59	1.59	1.67	12000
05 Apr 2019	1.67	1.67	1.67	1.67	1.75	8000
04 Apr 2019	1.75	1.75	1.75	1.75	1.84	12000
03 Apr 2019	1.84	1.84	1.84	1.84	1.93	12000
02 Apr 2019	2.00	2.00	1.93	1.93	2.03	24000
01 Apr 2019	2.03	2.03	2.03	2.03	2.12	16000
29 Mar 2019	2.12	2.12	2.12	2.12	2.23	36000
28 Mar 2019	2.23	2.23	2.23	2.23	2.34	24000
22 Mar 2019	2.35	2.35	2.34	2.34	2.46	12000
20 Mar 2019	2.58	2.58	2.46	2.46	2.58	20000
19 Mar 2019	2.59	2.59	2.58	2.58	2.47	36000
18 Mar 2019	2.47	2.47	2.35	2.47	2.36	32000
15 Mar 2019	2.36	2.36	2.36	2.36	2.25	32000
14 Mar 2019	2.25	2.25	2.24	2.25	2.15	52000
13 Mar 2019	2.20	2.20	2.15	2.15	2.10	20000
12 Mar 2019	2.10	2.10	2.10	2.10	2.00	28000
11 Mar 2019	2.00	2.00	2.00	2.00	1.91	16000
08 Mar 2019	1.91	1.91	1.91	1.91	1.82	4000
07 Mar 2019	1.82	1.82	1.82	1.82	1.74	20000
06 Mar 2019	1.74	1.74	1.74	1.74	1.66	12000
05 Mar 2019	1.66	1.66	1.66	1.66	1.51	8000
01 Mar 2019	1.66	1.66	1.50	1.51	1.51	12000
28 Feb 2019	1.55	1.55	1.51	1.51	1.51	8000
27 Feb 2019	1.51	1.51	1.51	1.51	1.38	4000
26 Feb 2019	1.38	1.38	1.38	1.38	1.26	4000
25 Feb 2019	1.44	1.45	1.26	1.26	1.32	16000
22 Feb 2019	1.26	1.32	1.26	1.32	1.25	8000
21 Feb 2019	1.29	1.29	1.25	1.25	1.18	12000
20 Feb 2019	1.28	1.28	1.17	1.18	1.30	32000
19 Feb 2019	1.43	1.43	1.29	1.30	1.43	16000
18 Feb 2019	1.21	1.43	1.21	1.43	1.30	8000
15 Feb 2019	1.30	1.30	1.30	1.30	1.27	4000
12 Feb 2019	1.54	1.55	1.27	1.27	1.41	24000
11 Feb 2019	1.50	1.53	1.40	1.41	1.55	20000
08 Feb 2019	1.55	1.55	1.55	1.55	1.41	8000
04 Feb 2019	1.41	1.41	1.41	1.41	1.36	4000
01 Feb 2019	1.37	1.37	1.36	1.36	1.42	20000
23 Jan 2019	1.37	1.46	1.34	1.42	1.41	56000
22 Jan 2019	1.50	1.50	1.38	1.41	1.45	52000
21 Jan 2019	1.45	1.45	1.45	1.45	1.52	12000
17 Jan 2019	1.53	1.53	1.52	1.52	1.57	8000
15 Jan 2019	1.57	1.57	1.57	1.57	1.50	4000
11 Jan 2019	1.47	1.50	1.47	1.50	1.52	36000
31 Dec 2018	1.52	1.52	1.52	1.52	1.59	16000
28 Dec 2018	1.59	1.59	1.58	1.59	1.58	8000
26 Dec 2018	1.55	1.58	1.55	1.58	1.55	56000
11 Dec 2018	1.63	1.63	1.55	1.55	1.63	8000
10 Dec 2018	1.63	1.63	1.63	1.63	1.71	4000
07 Dec 2018	1.71	1.71	1.71	1.71	1.79	4000
06 Dec 2018	1.79	1.79	1.79	1.79	1.82	8000
28 Nov 2018	1.82	1.82	1.82	1.82	1.85	12000
26 Nov 2018	1.85	1.85	1.85	1.85	1.85	12000
22 Nov 2018	1.85	1.85	1.85	1.85	1.88	12000
06 Nov 2018	1.89	1.89	1.88	1.88	1.91	12000
01 Nov 2018	1.91	1.91	1.91	1.91	1.94	24000
31 Oct 2018	1.95	1.95	1.94	1.94	1.97	8000
30 Oct 2018	1.97	1.97	1.97	1.97	2.07	4000
25 Oct 2018	2.17	2.27	2.07	2.07	2.17	28000
24 Oct 2018	2.17	2.17	2.17	2.17	2.28	24000
23 Oct 2018	2.28	2.28	2.28	2.28	2.40	24000
22 Oct 2018	2.40	2.40	2.40	2.40	2.52	8000
19 Oct 2018	2.52	2.52	2.52	2.52	2.65	8000
17 Oct 2018	2.66	2.66	2.65	2.65	2.78	20000
16 Oct 2018	2.78	2.78	2.78	2.78	2.92	44000
15 Oct 2018	2.93	2.93	2.91	2.92	3.06	12000
11 Oct 2018	3.06	3.06	3.06	3.06	3.22	4000
04 Oct 2018	3.22	3.22	3.22	3.22	3.38	8000
03 Oct 2018	3.38	3.38	3.38	3.38	3.55	4000
01 Oct 2018	3.60	3.60	3.55	3.55	3.73	12000
28 Sep 2018	3.73	3.73	3.73	3.73	3.92	4000
27 Sep 2018	3.92	3.92	3.92	3.92	4.12	8000
26 Sep 2018	4.12	4.12	4.12	4.12	4.33	24000
25 Sep 2018	4.33	4.33	4.33	4.33	4.55	16000
24 Sep 2018	4.55	4.55	4.55	4.55	4.78	96000
21 Sep 2018	4.78	4.78	4.78	4.78	5.03	80000
19 Sep 2018	5.03	5.03	5.03	5.03	5.29	8000
18 Sep 2018	5.29	5.30	5.29	5.29	5.56	20000
17 Sep 2018	5.56	5.56	5.56	5.56	5.85	4000
14 Sep 2018	5.85	5.85	5.85	5.85	5.58	4000
12 Sep 2018	5.57	5.58	5.57	5.58	5.33	8000
06 Sep 2018	5.30	5.35	5.30	5.33	5.13	8000
05 Sep 2018	5.62	5.62	5.13	5.13	5.39	12000
04 Sep 2018	4.95	5.39	4.95	5.39	5.14	8000
27 Aug 2018	4.90	5.14	4.90	5.14	4.90	12000
20 Aug 2018	4.89	4.90	4.89	4.90	4.47	8000
17 Aug 2018	4.47	4.47	4.47	4.47	4.07	4000
16 Aug 2018	4.07	4.07	4.07	4.07	3.70	4000
26 Jul 2018	3.70	3.70	3.70	3.70	3.70	4000
24 Jul 2018	3.70	3.70	3.70	3.70	3.71	4000
20 Jul 2018	3.71	3.71	3.71	3.71	3.84	4000
19 Jul 2018	3.84	3.84	3.84	3.84	3.66	8000
18 Jul 2018	3.66	3.66	3.66	3.66	3.85	8000
12 Jul 2018	3.80	3.95	3.80	3.85	3.99	12000
11 Jul 2018	3.98	4.00	3.98	3.99	4.18	24000
10 Jul 2018	4.18	4.18	4.18	4.18	3.99	4000
06 Jul 2018	3.98	3.99	3.98	3.99	3.80	8000
05 Jul 2018	3.80	3.80	3.80	3.80	4.09	4000
04 Jul 2018	4.10	4.10	4.09	4.09	4.54	20000
03 Jul 2018	4.54	4.54	4.54	4.54	4.78	4000
29 Jun 2018	4.78	4.78	4.78	4.78	5.04	4000
27 Jun 2018	5.25	5.25	5.04	5.04	5.60	20000
26 Jun 2018	5.31	5.60	5.30	5.60	6.50	12000
22 Jun 2018	6.50	6.50	6.50	6.50	6.40	4000
21 Jun 2018	7.77	7.77	6.40	6.40	6.80	12000
20 Jun 2018	6.41	6.80	6.41	6.80	8.00	12000
13 Jun 2018	8.00	8.00	8.00	8.00	7.69	4000
22 May 2018	6.70	7.69	6.51	7.69	7.21	28000
15 May 2018	7.20	7.21	7.20	7.21	7.99	8000
14 May 2018	7.99	7.99	7.99	7.99	7.42	16000
10 May 2018	6.71	7.42	6.68	7.42	6.75	20000
02 May 2018	6.75	6.75	6.75	6.75	7.45	4000
24 Apr 2018	7.48	7.48	7.45	7.45	6.80	8000
20 Apr 2018	6.80	6.80	6.80	6.80	7.50	4000
05 Apr 2018	7.50	7.50	7.50	7.50	7.50	4000
04 Apr 2018	7.45	7.50	7.45	7.50	7.25	8000
02 Apr 2018	7.25	7.25	7.25	7.25	6.99	4000
28 Mar 2018	6.99	6.99	6.99	6.99	6.76	4000
27 Mar 2018	6.76	6.76	6.76	6.76	7.11	16000
23 Mar 2018	7.11	7.11	7.11	7.11	7.48	16000
19 Mar 2018	7.55	7.71	7.48	7.48	7.35	16000
16 Mar 2018	7.45	7.45	7.35	7.35	7.25	8000
15 Mar 2018	7.25	7.25	7.25	7.25	7.20	4000
13 Mar 2018	7.15	7.20	7.13	7.20	7.50	32000
09 Mar 2018	7.06	7.50	7.06	7.50	7.21	8000
08 Mar 2018	7.25	7.35	7.13	7.21	7.46	20000
07 Mar 2018	7.46	7.46	7.46	7.46	7.69	4000
05 Mar 2018	7.30	7.75	7.30	7.69	7.50	12000
01 Mar 2018	7.50	7.50	7.50	7.50	7.79	4000
28 Feb 2018	7.79	7.79	7.79	7.79	7.79	4000
27 Feb 2018	7.80	7.80	7.79	7.79	8.10	8000
23 Feb 2018	7.65	8.10	7.65	8.10	7.75	60000
22 Feb 2018	7.75	7.75	7.75	7.75	8.00	4000
16 Feb 2018	7.95	8.00	7.95	8.00	8.36	12000
15 Feb 2018	8.41	8.41	8.36	8.36	8.80	12000
14 Feb 2018	8.82	8.82	8.80	8.80	8.40	20000

Nouritrans Exim Limited IPO

Nouritrans Exim Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links