Priti International Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 78.55 | 100.00 | 78.50 | 79.00 | 97.85 | 9600 |
| 11 Oct 2019 | 104.90 | 104.90 | 79.40 | 97.85 | 99.00 | 4800 |
| 26 Sep 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 100.00 | 1600 |
| 25 Sep 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 84.95 | 1600 |
| 24 Sep 2019 | 101.70 | 101.70 | 69.35 | 84.95 | 86.05 | 6400 |
| 17 Sep 2019 | 88.90 | 102.80 | 73.85 | 86.05 | 86.35 | 16000 |
| 12 Sep 2019 | 98.35 | 98.35 | 72.05 | 86.35 | 89.90 | 6400 |
| 04 Sep 2019 | 98.90 | 98.90 | 75.25 | 89.90 | 94.00 | 4800 |
| 19 Jul 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 90.50 | 1600 |
| 16 Jul 2019 | 84.05 | 95.95 | 84.05 | 90.50 | 96.00 | 4800 |
| 11 Jul 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 86.00 | 1600 |
| 09 Jul 2019 | 87.00 | 87.00 | 86.00 | 86.00 | 90.80 | 3200 |
| 27 Jun 2019 | 82.45 | 102.75 | 82.45 | 90.80 | 99.00 | 14400 |
| 25 Jun 2019 | 81.00 | 99.00 | 81.00 | 99.00 | 90.00 | 14400 |
| 20 Jun 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 89.00 | 1600 |
| 19 Jun 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 83.00 | 1600 |
| 17 Jun 2019 | 97.50 | 97.50 | 83.00 | 83.00 | 102.80 | 8000 |
| 10 Jun 2019 | 82.65 | 104.90 | 82.65 | 102.80 | 103.00 | 4800 |
| 15 May 2019 | 106.00 | 109.00 | 101.20 | 103.00 | 126.50 | 8000 |
| 14 May 2019 | 125.00 | 130.00 | 125.00 | 126.50 | 110.50 | 9600 |
| 10 May 2019 | 101.00 | 111.00 | 101.00 | 110.50 | 103.15 | 4800 |
| 09 May 2019 | 99.90 | 109.50 | 99.90 | 103.15 | 108.70 | 4800 |
| 02 May 2019 | 108.70 | 108.70 | 108.70 | 108.70 | 114.00 | 1600 |
| 03 Apr 2019 | 114.00 | 114.00 | 114.00 | 114.00 | 103.00 | 1600 |
| 02 Apr 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 112.00 | 1600 |
| 28 Mar 2019 | 92.80 | 112.00 | 92.80 | 112.00 | 116.00 | 3200 |
| 27 Mar 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 102.90 | 1600 |
| 22 Mar 2019 | 102.90 | 102.90 | 102.90 | 102.90 | 105.00 | 1600 |
| 20 Mar 2019 | 94.50 | 105.00 | 94.50 | 105.00 | 95.00 | 3200 |
| 19 Mar 2019 | 93.60 | 95.00 | 93.60 | 95.00 | 116.95 | 3200 |
| 18 Mar 2019 | 88.20 | 118.50 | 88.20 | 116.95 | 110.00 | 11200 |
| 15 Mar 2019 | 123.00 | 125.95 | 98.10 | 110.00 | 115.00 | 8000 |
| 12 Mar 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 110.00 | 1600 |
| 11 Mar 2019 | 99.00 | 110.00 | 99.00 | 110.00 | 105.00 | 3200 |
| 06 Mar 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 119.00 | 3200 |
| 26 Feb 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 115.00 | 3200 |
| 21 Feb 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 1600 |
| 20 Feb 2019 | 114.50 | 114.50 | 114.50 | 114.50 | 110.00 | 1600 |
| 19 Feb 2019 | 98.00 | 110.00 | 98.00 | 110.00 | 106.00 | 3200 |
| 13 Feb 2019 | 105.00 | 106.00 | 96.00 | 106.00 | 95.10 | 6400 |
| 04 Feb 2019 | 100.00 | 100.00 | 95.10 | 95.10 | 95.00 | 3200 |
| 21 Jan 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 91.00 | 1600 |
| 18 Jan 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 101.00 | 1600 |
| 15 Jan 2019 | 92.05 | 101.00 | 91.50 | 101.00 | 99.00 | 4800 |
| 24 Dec 2018 | 94.00 | 96.00 | 94.00 | 96.00 | 91.00 | 3200 |
| 12 Dec 2018 | 91.05 | 91.05 | 91.00 | 91.00 | 91.50 | 3200 |
| 05 Dec 2018 | 91.50 | 91.50 | 91.50 | 91.50 | 92.00 | 1600 |
| 04 Dec 2018 | 92.00 | 92.00 | 92.00 | 92.00 | 95.50 | 1600 |
| 29 Nov 2018 | 92.00 | 95.50 | 92.00 | 95.50 | 94.90 | 3200 |
| 28 Nov 2018 | 92.50 | 94.90 | 92.50 | 94.90 | 96.00 | 3200 |
| 27 Nov 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 93.00 | 1600 |
| 26 Nov 2018 | 96.00 | 96.00 | 93.00 | 93.00 | 95.50 | 4800 |
| 19 Nov 2018 | 97.50 | 97.50 | 95.50 | 95.50 | 96.50 | 3200 |
| 14 Nov 2018 | 96.50 | 96.50 | 96.50 | 96.50 | 93.50 | 3200 |
| 13 Nov 2018 | 96.00 | 98.00 | 93.50 | 93.50 | 96.00 | 12800 |
| 12 Nov 2018 | 95.00 | 96.00 | 95.00 | 96.00 | 94.50 | 19200 |
| 09 Nov 2018 | 98.00 | 98.00 | 94.50 | 94.50 | 95.90 | 4800 |
| 05 Nov 2018 | 94.50 | 94.50 | 94.50 | 94.50 | 94.00 | 1600 |
| 02 Nov 2018 | 96.50 | 97.00 | 94.00 | 94.00 | 95.50 | 6400 |
| 01 Nov 2018 | 95.50 | 95.50 | 95.50 | 95.50 | 94.00 | 3200 |
| 31 Oct 2018 | 94.50 | 94.50 | 94.00 | 94.00 | 96.50 | 3200 |
| 30 Oct 2018 | 98.00 | 98.00 | 96.50 | 96.50 | 97.50 | 3200 |
| 24 Oct 2018 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | 3200 |
| 17 Oct 2018 | 98.50 | 98.50 | 97.50 | 97.50 | 98.50 | 3200 |
| 12 Oct 2018 | 101.00 | 101.00 | 98.50 | 98.50 | 97.50 | 3200 |
| 11 Oct 2018 | 95.50 | 97.50 | 95.50 | 97.50 | 100.00 | 12800 |
| 10 Oct 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | 3200 |
| 08 Oct 2018 | 99.50 | 99.50 | 98.00 | 98.00 | 97.50 | 3200 |
| 05 Oct 2018 | 98.50 | 98.50 | 97.50 | 97.50 | 97.00 | 3200 |
| 04 Oct 2018 | 97.50 | 98.00 | 97.00 | 97.00 | 94.50 | 16000 |
| 03 Oct 2018 | 95.50 | 95.50 | 94.50 | 94.50 | 95.50 | 6400 |
| 01 Oct 2018 | 97.50 | 97.50 | 95.50 | 95.50 | 99.50 | 8000 |
| 28 Sep 2018 | 99.50 | 99.50 | 97.00 | 99.50 | 98.00 | 9600 |
| 27 Sep 2018 | 101.95 | 101.95 | 97.50 | 98.00 | 97.90 | 9600 |
| 26 Sep 2018 | 97.00 | 97.90 | 97.00 | 97.90 | 97.50 | 3200 |
| 25 Sep 2018 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | 3200 |
| 24 Sep 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 103.95 | 1600 |
| 21 Sep 2018 | 103.95 | 103.95 | 103.95 | 103.95 | 99.50 | 1600 |
| 19 Sep 2018 | 99.50 | 99.50 | 99.50 | 99.50 | 98.00 | 3200 |
| 18 Sep 2018 | 98.40 | 98.40 | 98.00 | 98.00 | 99.80 | 3200 |
| 17 Sep 2018 | 101.00 | 101.00 | 99.80 | 99.80 | 99.80 | 3200 |
| 11 Sep 2018 | 99.00 | 99.80 | 99.00 | 99.80 | 99.85 | 3200 |
| 10 Sep 2018 | 99.85 | 99.85 | 99.85 | 99.85 | 99.40 | 3200 |
| 07 Sep 2018 | 100.95 | 100.95 | 99.40 | 99.40 | 99.50 | 3200 |
| 06 Sep 2018 | 99.50 | 99.50 | 97.50 | 99.50 | 97.90 | 4800 |
| 05 Sep 2018 | 98.50 | 98.50 | 97.90 | 97.90 | 99.80 | 6400 |
| 04 Sep 2018 | 102.00 | 102.00 | 99.80 | 99.80 | 100.95 | 3200 |
| 31 Aug 2018 | 99.00 | 101.00 | 99.00 | 100.95 | 98.95 | 6400 |
| 30 Aug 2018 | 98.00 | 98.95 | 98.00 | 98.95 | 98.90 | 3200 |
| 29 Aug 2018 | 98.50 | 98.90 | 98.50 | 98.90 | 97.50 | 3200 |
| 28 Aug 2018 | 98.00 | 98.00 | 97.50 | 97.50 | 97.80 | 3200 |
| 24 Aug 2018 | 97.75 | 97.80 | 97.50 | 97.80 | 97.50 | 8000 |
| 23 Aug 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 97.45 | 1600 |
| 21 Aug 2018 | 96.00 | 97.45 | 96.00 | 97.45 | 95.00 | 8000 |
| 20 Aug 2018 | 96.50 | 96.50 | 95.00 | 95.00 | 94.75 | 8000 |
| 17 Aug 2018 | 95.05 | 95.05 | 94.50 | 94.75 | 99.00 | 6400 |
| 16 Aug 2018 | 98.00 | 99.00 | 98.00 | 99.00 | 96.40 | 3200 |
| 14 Aug 2018 | 97.20 | 98.90 | 96.00 | 96.40 | 98.80 | 40000 |
| 13 Aug 2018 | 98.00 | 99.00 | 98.00 | 98.80 | 97.00 | 6400 |
| 10 Aug 2018 | 97.00 | 97.25 | 95.25 | 97.00 | 98.00 | 46400 |
| 09 Aug 2018 | 95.00 | 98.00 | 95.00 | 98.00 | 97.50 | 35200 |
| 08 Aug 2018 | 97.50 | 97.75 | 97.00 | 97.50 | 96.50 | 22400 |
| 02 Aug 2018 | 97.00 | 97.00 | 96.50 | 96.50 | 97.00 | 4800 |
| 01 Aug 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 96.50 | 1600 |
| 31 Jul 2018 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | 1600 |
| 30 Jul 2018 | 97.00 | 97.00 | 96.00 | 96.00 | 97.15 | 16000 |
| 27 Jul 2018 | 98.00 | 98.00 | 97.00 | 97.15 | 97.50 | 6400 |
| 26 Jul 2018 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 6400 |
| 25 Jul 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3200 |
| 24 Jul 2018 | 97.00 | 98.50 | 96.25 | 97.50 | 97.00 | 9600 |
| 23 Jul 2018 | 98.25 | 98.25 | 97.00 | 97.00 | 98.50 | 4800 |
| 20 Jul 2018 | 98.50 | 98.50 | 98.50 | 98.50 | 97.75 | 1600 |
| 19 Jul 2018 | 98.00 | 98.00 | 97.75 | 97.75 | 98.00 | 8000 |
| 18 Jul 2018 | 97.90 | 98.00 | 96.30 | 98.00 | 99.00 | 30400 |
| 17 Jul 2018 | 100.00 | 100.00 | 99.00 | 99.00 | 100.60 | 6400 |
| 16 Jul 2018 | 100.55 | 100.60 | 100.55 | 100.60 | 100.35 | 8000 |
| 13 Jul 2018 | 99.50 | 100.50 | 99.00 | 100.35 | 99.40 | 14400 |
| 12 Jul 2018 | 100.10 | 100.10 | 99.40 | 99.40 | 100.00 | 19200 |
| 11 Jul 2018 | 100.00 | 101.00 | 99.90 | 100.00 | 99.50 | 9600 |
| 10 Jul 2018 | 97.55 | 99.50 | 97.00 | 99.50 | 97.50 | 22400 |
| 09 Jul 2018 | 97.90 | 97.90 | 97.50 | 97.50 | 97.50 | 4800 |
| 06 Jul 2018 | 97.50 | 98.00 | 96.50 | 97.50 | 96.50 | 9600 |
| 05 Jul 2018 | 96.50 | 98.95 | 95.50 | 96.50 | 95.75 | 32000 |
| 04 Jul 2018 | 92.75 | 96.00 | 92.75 | 95.75 | 92.50 | 17600 |
| 03 Jul 2018 | 90.50 | 92.50 | 90.00 | 92.50 | 89.75 | 9600 |
| 02 Jul 2018 | 82.30 | 89.75 | 82.30 | 89.75 | 86.60 | 11200 |
| 29 Jun 2018 | 86.50 | 86.60 | 86.50 | 86.60 | 86.00 | 4800 |
| 28 Jun 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 85.50 | 3200 |
| 27 Jun 2018 | 88.00 | 89.00 | 85.50 | 85.50 | 85.00 | 9600 |
| 26 Jun 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 84.45 | 4800 |
| 25 Jun 2018 | 84.90 | 84.90 | 84.00 | 84.45 | 83.80 | 16000 |
| 22 Jun 2018 | 81.75 | 84.00 | 77.20 | 83.80 | 81.25 | 91200 |