Pansari Developers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Dec 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 48000 |
| 16 Dec 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 20.50 | 42000 |
| 13 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 42000 |
| 12 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 42000 |
| 10 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.00 | 6000 |
| 26 Aug 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 48000 |
| 23 Aug 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 18000 |
| 19 Aug 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.80 | 6000 |
| 24 Jun 2019 | 23.00 | 23.00 | 22.80 | 22.80 | 23.95 | 12000 |
| 21 May 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 25.20 | 6000 |
| 17 May 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 26.50 | 6000 |
| 30 Apr 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.50 | 6000 |
| 15 Apr 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 28.60 | 6000 |
| 10 Apr 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 30.10 | 6000 |
| 28 Mar 2019 | 30.00 | 30.50 | 30.00 | 30.10 | 29.75 | 84000 |
| 27 Mar 2019 | 31.00 | 31.00 | 29.75 | 29.75 | 30.00 | 108000 |
| 26 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.25 | 6000 |
| 22 Mar 2019 | 30.50 | 30.50 | 30.00 | 30.25 | 31.00 | 18000 |
| 20 Mar 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | 12000 |
| 19 Mar 2019 | 31.50 | 31.50 | 30.75 | 30.75 | 31.00 | 18000 |
| 18 Mar 2019 | 30.50 | 31.50 | 30.50 | 31.00 | 32.10 | 48000 |
| 15 Mar 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 33.75 | 6000 |
| 08 Mar 2019 | 34.00 | 34.00 | 33.75 | 33.75 | 32.40 | 12000 |
| 07 Mar 2019 | 31.00 | 32.40 | 31.00 | 32.40 | 30.90 | 30000 |
| 06 Mar 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 29.45 | 18000 |
| 05 Mar 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 28.05 | 12000 |
| 01 Mar 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 26.75 | 12000 |
| 28 Feb 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 25.50 | 12000 |
| 26 Feb 2019 | 25.50 | 25.50 | 25.40 | 25.50 | 24.30 | 24000 |
| 25 Feb 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 23.15 | 6000 |
| 22 Feb 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 22.05 | 6000 |
| 21 Feb 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 21.00 | 6000 |
| 20 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 6000 |
| 01 Oct 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 21.70 | 18000 |
| 26 Sep 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 22.80 | 6000 |
| 21 Aug 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 23.95 | 6000 |
| 25 Jun 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 25.20 | 6000 |
| 13 Jun 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 26.50 | 6000 |
| 01 Jun 2018 | 27.00 | 27.00 | 26.50 | 26.50 | 26.00 | 12000 |
| 24 May 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 6000 |
| 23 May 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 6000 |
| 21 May 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 26.50 | 12000 |
| 18 May 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6000 |
| 15 May 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 27.55 | 12000 |
| 14 May 2018 | 29.00 | 29.00 | 27.55 | 27.55 | 29.00 | 48000 |
| 11 May 2018 | 28.00 | 29.00 | 28.00 | 29.00 | 28.00 | 12000 |
| 08 May 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 6000 |
| 07 May 2018 | 28.00 | 28.00 | 27.50 | 27.50 | 26.95 | 12000 |
| 04 May 2018 | 26.95 | 26.95 | 26.95 | 26.95 | 25.70 | 6000 |
| 03 May 2018 | 25.50 | 25.70 | 25.50 | 25.70 | 24.50 | 24000 |
| 30 Apr 2018 | 25.00 | 26.00 | 24.50 | 24.50 | 25.20 | 36000 |
| 27 Apr 2018 | 24.00 | 25.20 | 24.00 | 25.20 | 25.25 | 18000 |
| 26 Apr 2018 | 24.00 | 25.25 | 23.50 | 25.25 | 24.50 | 24000 |
| 25 Apr 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 23.50 | 6000 |
| 13 Apr 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 22.75 | 6000 |
| 12 Apr 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 21.70 | 6000 |
| 11 Apr 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 20.70 | 6000 |
| 10 Apr 2018 | 20.50 | 20.70 | 20.50 | 20.70 | 19.75 | 12000 |
| 28 Feb 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 20.75 | 6000 |
| 27 Feb 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 20.20 | 12000 |