Octaware Technologies Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 13 Jan 2020 | 89.25 | 89.25 | 89.25 | 89.25 | 95.00 | 1600 |
| 10 Jan 2020 | 95.00 | 95.00 | 95.00 | 95.00 | 90.00 | 52800 |
| 31 Dec 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 84.65 | 1600 |
| 09 Oct 2019 | 84.65 | 84.65 | 84.65 | 84.65 | 92.05 | 1600 |
| 04 Oct 2019 | 92.00 | 92.10 | 92.00 | 92.05 | 91.40 | 67200 |
| 24 Sep 2019 | 91.40 | 91.40 | 91.40 | 91.40 | 88.50 | 1600 |
| 12 Sep 2019 | 88.50 | 88.50 | 88.50 | 88.50 | 92.75 | 1600 |
| 06 Sep 2019 | 92.75 | 92.75 | 92.75 | 92.75 | 98.50 | 1600 |
| 22 Jul 2019 | 98.50 | 98.50 | 98.50 | 98.50 | 96.00 | 20800 |
| 19 Jul 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 95.50 | 25600 |
| 05 Jul 2019 | 95.50 | 95.50 | 95.50 | 95.50 | 100.50 | 1600 |
| 18 Jun 2019 | 100.50 | 100.50 | 100.50 | 100.50 | 96.00 | 1600 |
| 24 May 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 20800 |
| 16 May 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 100.35 | 3200 |
| 13 May 2019 | 100.30 | 100.35 | 100.30 | 100.35 | 100.05 | 12800 |
| 10 May 2019 | 99.95 | 100.20 | 99.95 | 100.05 | 97.30 | 35200 |
| 06 May 2019 | 97.30 | 97.30 | 97.30 | 97.30 | 101.70 | 1600 |
| 12 Apr 2019 | 99.50 | 102.25 | 99.50 | 101.70 | 99.00 | 28800 |
| 11 Apr 2019 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 20800 |
| 10 Apr 2019 | 96.00 | 99.00 | 95.50 | 99.00 | 98.00 | 57600 |
| 26 Mar 2019 | 92.10 | 98.00 | 92.10 | 98.00 | 96.60 | 49600 |
| 19 Mar 2019 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 6400 |
| 14 Mar 2019 | 96.60 | 96.60 | 96.60 | 96.60 | 100.00 | 8000 |
| 06 Mar 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 94.10 | 1600 |
| 01 Feb 2019 | 94.10 | 94.10 | 94.10 | 94.10 | 96.00 | 1600 |
| 11 Jan 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1600 |
| 09 Jan 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4800 |
| 07 Jan 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 98.00 | 3200 |
| 31 Dec 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 100.00 | 1600 |
| 07 Dec 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 28800 |
| 03 Dec 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1600 |
| 30 Nov 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.25 | 9600 |
| 22 Nov 2018 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1600 |
| 15 Nov 2018 | 100.25 | 100.25 | 100.25 | 100.25 | 105.00 | 1600 |
| 14 Nov 2018 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3200 |
| 13 Nov 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 97.00 | 1600 |
| 26 Oct 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 101.00 | 3200 |
| 25 Oct 2018 | 95.00 | 101.00 | 92.00 | 101.00 | 99.50 | 121600 |
| 24 Oct 2018 | 104.00 | 104.00 | 99.50 | 99.50 | 100.00 | 40000 |
| 23 Oct 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1600 |
| 22 Oct 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 104.90 | 1600 |
| 19 Oct 2018 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 24000 |
| 17 Oct 2018 | 104.90 | 104.90 | 104.90 | 104.90 | 102.00 | 24000 |
| 11 Oct 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 105.00 | 1600 |
| 03 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 104.00 | 12800 |
| 01 Oct 2018 | 103.00 | 104.00 | 103.00 | 104.00 | 106.00 | 3200 |
| 28 Sep 2018 | 104.60 | 106.00 | 104.60 | 106.00 | 104.60 | 3200 |
| 27 Sep 2018 | 104.60 | 104.60 | 104.60 | 104.60 | 104.00 | 1600 |
| 26 Sep 2018 | 104.60 | 104.60 | 104.00 | 104.00 | 106.00 | 28800 |
| 25 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 110.00 | 1600 |
| 24 Sep 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 106.00 | 1600 |
| 21 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 109.00 | 9600 |
| 19 Sep 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 106.00 | 3200 |
| 18 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 109.00 | 1600 |
| 17 Sep 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 108.00 | 3200 |
| 11 Sep 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 107.20 | 48000 |
| 07 Sep 2018 | 107.00 | 107.20 | 107.00 | 107.20 | 105.00 | 62400 |
| 06 Sep 2018 | 96.50 | 105.00 | 96.40 | 105.00 | 104.60 | 64000 |
| 05 Sep 2018 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1600 |
| 04 Sep 2018 | 104.60 | 104.60 | 104.60 | 104.60 | 107.50 | 3200 |
| 28 Aug 2018 | 105.00 | 109.00 | 105.00 | 107.50 | 104.00 | 19200 |
| 20 Aug 2018 | 101.00 | 104.00 | 101.00 | 104.00 | 102.10 | 3200 |
| 17 Aug 2018 | 101.50 | 102.10 | 101.50 | 102.10 | 101.00 | 24000 |
| 14 Aug 2018 | 100.00 | 102.00 | 100.00 | 101.00 | 98.60 | 4800 |
| 10 Aug 2018 | 99.50 | 99.50 | 98.60 | 98.60 | 94.85 | 3200 |
| 01 Aug 2018 | 94.00 | 95.00 | 94.00 | 94.85 | 94.95 | 35200 |
| 25 Jul 2018 | 94.50 | 95.00 | 94.50 | 94.95 | 92.30 | 16000 |
| 24 Jul 2018 | 92.00 | 94.00 | 91.00 | 92.30 | 90.00 | 100800 |
| 20 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 40000 |
| 18 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 90.20 | 16000 |
| 17 Jul 2018 | 90.00 | 92.00 | 90.00 | 90.20 | 90.00 | 16000 |
| 16 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 81.35 | 9600 |
| 13 Jul 2018 | 79.00 | 81.65 | 77.00 | 81.35 | 79.00 | 8000 |
| 11 Jul 2018 | 82.00 | 82.00 | 79.00 | 79.00 | 84.00 | 3200 |
| 10 Jul 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 80.00 | 1600 |
| 09 Jul 2018 | 78.75 | 80.00 | 78.75 | 80.00 | 74.50 | 3200 |
| 26 Jun 2018 | 74.50 | 74.50 | 74.50 | 74.50 | 79.00 | 1600 |
| 07 Jun 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 75.00 | 3200 |
| 06 Jun 2018 | 75.50 | 75.50 | 75.00 | 75.00 | 80.00 | 3200 |
| 24 May 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 74.00 | 3200 |
| 18 May 2018 | 75.25 | 75.25 | 74.00 | 74.00 | 75.25 | 3200 |
| 17 May 2018 | 75.25 | 75.25 | 75.25 | 75.25 | 77.00 | 1600 |
| 16 May 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 78.05 | 1600 |
| 15 May 2018 | 78.05 | 78.05 | 78.05 | 78.05 | 81.00 | 1600 |
| 11 May 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 84.75 | 1600 |
| 10 May 2018 | 84.75 | 84.75 | 84.75 | 84.75 | 86.00 | 1600 |
| 09 Apr 2018 | 84.75 | 86.00 | 84.75 | 86.00 | 90.05 | 3200 |
| 13 Mar 2018 | 90.05 | 90.05 | 90.05 | 90.05 | 80.50 | 1600 |
| 08 Mar 2018 | 82.00 | 82.00 | 79.00 | 80.50 | 84.65 | 4800 |
| 07 Mar 2018 | 87.50 | 87.50 | 84.65 | 84.65 | 90.00 | 3200 |
| 06 Mar 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 90.25 | 8000 |
| 28 Feb 2018 | 90.25 | 90.25 | 90.25 | 90.25 | 90.50 | 22400 |
| 26 Feb 2018 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | 14400 |