Patdiam Jewellery Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Jan 2020 | 69.20 | 69.60 | 65.20 | 65.20 | 66.80 | 9000 |
| 22 Jan 2020 | 62.25 | 66.80 | 62.20 | 66.80 | 67.20 | 10500 |
| 15 Jan 2020 | 67.20 | 67.20 | 67.20 | 67.20 | 66.35 | 1500 |
| 14 Jan 2020 | 64.00 | 66.35 | 64.00 | 66.35 | 60.75 | 7500 |
| 13 Jan 2020 | 59.70 | 63.00 | 59.70 | 60.75 | 65.00 | 9000 |
| 27 Dec 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.85 | 1500 |
| 19 Dec 2019 | 65.35 | 65.85 | 65.35 | 65.85 | 65.80 | 3000 |
| 18 Dec 2019 | 65.40 | 65.80 | 65.40 | 65.80 | 70.10 | 3000 |
| 17 Dec 2019 | 65.40 | 70.10 | 65.40 | 70.10 | 70.80 | 4500 |
| 01 Nov 2019 | 70.80 | 70.80 | 70.80 | 70.80 | 70.50 | 1500 |
| 14 Aug 2019 | 70.50 | 70.50 | 70.50 | 70.50 | 70.75 | 1500 |
| 22 Jul 2019 | 67.20 | 70.75 | 57.00 | 70.75 | 71.20 | 6000 |
| 25 Jun 2019 | 71.20 | 71.20 | 71.20 | 71.20 | 71.10 | 3000 |
| 21 Jun 2019 | 71.10 | 71.10 | 71.10 | 71.10 | 71.00 | 3000 |
| 06 Jun 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.75 | 1500 |
| 01 Feb 2019 | 71.75 | 71.75 | 71.75 | 71.75 | 71.60 | 10500 |
| 31 Jan 2019 | 71.60 | 71.60 | 71.60 | 71.60 | 71.50 | 7500 |
| 30 Jan 2019 | 72.00 | 72.00 | 70.50 | 71.50 | 71.40 | 16500 |
| 12 Dec 2018 | 71.40 | 71.40 | 71.40 | 71.40 | 71.50 | 9000 |
| 10 Dec 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 74.80 | 15000 |
| 07 Dec 2018 | 74.80 | 74.80 | 74.80 | 74.80 | 77.00 | 1500 |
| 05 Dec 2018 | 77.50 | 77.50 | 77.00 | 77.00 | 78.80 | 19500 |
| 29 Nov 2018 | 78.80 | 78.80 | 78.80 | 78.80 | 83.05 | 1500 |
| 14 Aug 2018 | 83.05 | 83.05 | 83.05 | 83.05 | 83.00 | 13500 |
| 02 Aug 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 81.95 | 1500 |
| 11 Jul 2018 | 81.95 | 81.95 | 81.95 | 81.95 | 84.00 | 1500 |
| 06 Jun 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 82.70 | 6000 |
| 14 May 2018 | 82.70 | 82.70 | 82.70 | 82.70 | 83.50 | 1500 |
| 18 Apr 2018 | 83.45 | 83.50 | 83.45 | 83.50 | 84.00 | 4500 |
| 06 Apr 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.25 | 3000 |
| 28 Mar 2018 | 84.00 | 84.25 | 84.00 | 84.25 | 84.30 | 13500 |
| 27 Mar 2018 | 84.00 | 84.30 | 84.00 | 84.30 | 84.60 | 13500 |
| 21 Mar 2018 | 84.60 | 84.60 | 84.60 | 84.60 | 84.50 | 4500 |
| 20 Mar 2018 | 85.50 | 85.50 | 84.00 | 84.50 | 85.50 | 15000 |
| 19 Mar 2018 | 84.00 | 85.50 | 84.00 | 85.50 | 85.35 | 12000 |
| 16 Mar 2018 | 85.35 | 85.35 | 85.35 | 85.35 | 85.30 | 12000 |
| 15 Mar 2018 | 85.25 | 85.50 | 85.00 | 85.30 | 85.00 | 22500 |
| 12 Mar 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 86.80 | 6000 |
| 16 Feb 2018 | 86.80 | 86.80 | 86.80 | 86.80 | 87.20 | 1500 |