Perfect Infraengineers Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Dec 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | 6000 |
| 03 Dec 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 13.10 | 6000 |
| 26 Nov 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 6000 |
| 19 Nov 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 14.45 | 6000 |
| 18 Nov 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 15.20 | 12000 |
| 22 Jul 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.90 | 6000 |
| 18 Jun 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 16.70 | 6000 |
| 04 Jun 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 16.80 | 6000 |
| 03 Jun 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 17.50 | 6000 |
| 31 May 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 17.60 | 6000 |
| 30 May 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 6000 |
| 29 May 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 17.60 | 6000 |
| 28 May 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 6000 |
| 27 May 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | 6000 |
| 24 May 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 16.75 | 6000 |
| 21 May 2019 | 17.80 | 17.80 | 16.75 | 16.75 | 17.60 | 12000 |
| 20 May 2019 | 18.55 | 18.55 | 17.60 | 17.60 | 18.50 | 12000 |
| 17 May 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.15 | 6000 |
| 16 May 2019 | 19.30 | 19.30 | 19.15 | 19.15 | 18.45 | 18000 |
| 15 May 2019 | 18.50 | 18.50 | 18.40 | 18.45 | 17.75 | 18000 |
| 14 May 2019 | 17.85 | 17.85 | 17.75 | 17.75 | 17.05 | 18000 |
| 13 May 2019 | 17.15 | 17.15 | 17.05 | 17.05 | 16.40 | 18000 |
| 10 May 2019 | 16.50 | 16.50 | 16.35 | 16.40 | 15.80 | 18000 |
| 09 May 2019 | 17.25 | 17.30 | 15.80 | 15.80 | 16.60 | 24000 |
| 08 May 2019 | 16.65 | 16.65 | 16.50 | 16.60 | 16.55 | 18000 |
| 07 May 2019 | 16.65 | 16.65 | 16.55 | 16.55 | 16.60 | 18000 |
| 06 May 2019 | 16.65 | 16.70 | 16.60 | 16.60 | 16.70 | 18000 |
| 03 May 2019 | 16.65 | 16.70 | 16.60 | 16.70 | 16.00 | 18000 |
| 02 May 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.30 | 6000 |
| 30 Apr 2019 | 15.25 | 15.35 | 15.25 | 15.30 | 14.75 | 18000 |
| 26 Apr 2019 | 14.80 | 14.85 | 13.60 | 14.75 | 14.30 | 48000 |
| 25 Apr 2019 | 14.40 | 14.40 | 14.30 | 14.30 | 13.80 | 18000 |
| 24 Apr 2019 | 13.50 | 13.85 | 13.25 | 13.80 | 13.25 | 48000 |
| 25 Mar 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 13.10 | 18000 |
| 18 Mar 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 18000 |
| 15 Mar 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 12.50 | 12000 |
| 01 Mar 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.90 | 18000 |
| 29 Jan 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 13.40 | 18000 |
| 28 Jan 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 12.80 | 6000 |
| 24 Jan 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6000 |
| 05 Dec 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6000 |
| 04 Dec 2018 | 12.00 | 12.80 | 12.00 | 12.80 | 12.60 | 18000 |
| 03 Dec 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | 6000 |
| 27 Nov 2018 | 12.35 | 12.35 | 12.35 | 12.35 | 12.10 | 6000 |
| 26 Nov 2018 | 12.10 | 12.10 | 12.10 | 12.10 | 11.80 | 6000 |
| 21 Nov 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 12.40 | 18000 |
| 20 Nov 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 13.05 | 12000 |
| 19 Nov 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 12.45 | 6000 |
| 16 Nov 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 13.10 | 6000 |
| 15 Nov 2018 | 13.50 | 13.50 | 12.85 | 13.10 | 13.50 | 18000 |
| 16 Oct 2018 | 13.25 | 13.50 | 13.25 | 13.50 | 13.90 | 12000 |
| 10 Oct 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 14.60 | 6000 |
| 25 Sep 2018 | 15.25 | 15.25 | 14.60 | 14.60 | 14.55 | 12000 |
| 24 Sep 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 13.90 | 6000 |
| 21 Sep 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 13.25 | 6000 |
| 19 Sep 2018 | 13.25 | 13.25 | 13.25 | 13.25 | 12.65 | 6000 |
| 18 Sep 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 12.05 | 6000 |
| 17 Sep 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 12.60 | 6000 |
| 12 Sep 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | 6000 |
| 30 Aug 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 13.10 | 6000 |
| 27 Aug 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 6000 |
| 23 Aug 2018 | 13.50 | 13.75 | 13.50 | 13.75 | 14.20 | 12000 |
| 10 Aug 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 14.90 | 6000 |
| 26 Jul 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6000 |
| 23 Jul 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 15.65 | 6000 |
| 19 Jul 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 16.45 | 6000 |
| 18 Jul 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 17.30 | 6000 |
| 02 Jul 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 18.10 | 6000 |
| 29 Jun 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 19.05 | 6000 |
| 28 Jun 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 18.95 | 6000 |
| 15 Jun 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 19.90 | 6000 |
| 04 Jun 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 20.90 | 6000 |
| 01 Jun 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 22.00 | 6000 |
| 10 May 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 22.55 | 12000 |
| 09 May 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 23.70 | 6000 |
| 08 May 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 24.90 | 6000 |
| 03 May 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 26.20 | 6000 |
| 27 Apr 2018 | 24.75 | 26.80 | 24.55 | 26.20 | 25.80 | 30000 |
| 26 Apr 2018 | 25.75 | 25.85 | 25.75 | 25.80 | 24.90 | 18000 |
| 25 Apr 2018 | 24.90 | 24.95 | 24.85 | 24.90 | 23.90 | 18000 |
| 24 Apr 2018 | 23.90 | 23.95 | 23.85 | 23.90 | 22.90 | 18000 |
| 23 Apr 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 22.00 | 6000 |
| 20 Apr 2018 | 22.00 | 22.05 | 21.95 | 22.00 | 21.20 | 18000 |
| 19 Apr 2018 | 21.25 | 21.30 | 21.15 | 21.20 | 20.35 | 24000 |
| 18 Apr 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 21.40 | 6000 |
| 16 Apr 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 20.40 | 6000 |
| 13 Apr 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 6000 |
| 12 Apr 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 20.40 | 6000 |
| 11 Apr 2018 | 20.90 | 20.90 | 20.00 | 20.40 | 19.95 | 24000 |
| 10 Apr 2018 | 19.00 | 19.95 | 19.00 | 19.95 | 19.00 | 24000 |
| 09 Apr 2018 | 19.00 | 19.75 | 19.00 | 19.00 | 19.50 | 24000 |
| 06 Apr 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 20.50 | 6000 |
| 05 Apr 2018 | 18.80 | 20.50 | 18.80 | 20.50 | 19.75 | 12000 |
| 04 Apr 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 20.75 | 6000 |
| 28 Mar 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 19.80 | 6000 |
| 26 Mar 2018 | 19.60 | 20.00 | 19.55 | 19.80 | 20.00 | 72000 |
| 22 Mar 2018 | 20.15 | 20.15 | 20.00 | 20.00 | 20.50 | 12000 |
| 19 Mar 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | 12000 |
| 14 Mar 2018 | 22.00 | 22.00 | 20.00 | 20.10 | 21.00 | 84000 |
| 13 Mar 2018 | 19.55 | 21.00 | 19.55 | 21.00 | 20.50 | 18000 |
| 12 Mar 2018 | 21.25 | 21.25 | 20.00 | 20.50 | 21.00 | 36000 |
| 08 Mar 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 |
| 07 Mar 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 |
| 06 Mar 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12000 |
| 01 Mar 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.90 | 30000 |
| 28 Feb 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 21.00 | 12000 |
| 21 Feb 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 |
| 14 Feb 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.00 | 6000 |