Pushpanjali Realms & Infratech Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
05 Dec 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 4.10 | 2000 |
07 Nov 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 4.30 | 12000 |
06 Nov 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.50 | 2000 |
05 Nov 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 4.70 | 2000 |
04 Nov 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 4.90 | 2000 |
01 Nov 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 5.15 | 2000 |
31 Oct 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.40 | 2000 |
30 Oct 2019 | 5.20 | 5.40 | 5.20 | 5.40 | 5.45 | 4000 |
29 Oct 2019 | 5.45 | 5.45 | 5.45 | 5.45 | 5.70 | 2000 |
25 Oct 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 5.95 | 2000 |
24 Oct 2019 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25 | 2000 |
22 Oct 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 6.55 | 2000 |
11 Oct 2019 | 6.55 | 6.55 | 6.55 | 6.55 | 6.85 | 2000 |
10 Oct 2019 | 7.55 | 7.55 | 6.85 | 6.85 | 7.20 | 10000 |
09 Oct 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | 4000 |
07 Oct 2019 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | 2000 |
04 Oct 2019 | 6.60 | 6.60 | 6.60 | 6.60 | 6.30 | 2000 |
03 Oct 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 6.00 | 2000 |
01 Oct 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 2000 |
30 Sep 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50 | 2000 |
27 Sep 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.25 | 2000 |
26 Sep 2019 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00 | 2000 |
25 Sep 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | 2000 |
24 Sep 2019 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | 2000 |
23 Sep 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 2000 |
20 Sep 2019 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | 2000 |
19 Sep 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | 2000 |
18 Sep 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | 2000 |
17 Sep 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 3.70 | 2000 |
16 Sep 2019 | 3.95 | 3.95 | 3.70 | 3.70 | 3.80 | 4000 |
13 Sep 2019 | 4.05 | 4.05 | 3.80 | 3.80 | 3.90 | 4000 |
12 Sep 2019 | 4.20 | 4.20 | 3.90 | 3.90 | 4.00 | 4000 |
11 Sep 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | 2000 |
04 Sep 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 3.70 | 2000 |
30 Aug 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2000 |
29 Aug 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 2000 |
26 Aug 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 4.00 | 8000 |
22 Aug 2019 | 3.70 | 4.00 | 3.70 | 4.00 | 3.85 | 4000 |
21 Aug 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05 | 2000 |
19 Aug 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 3.90 | 2000 |
09 Aug 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 4.10 | 2000 |
08 Aug 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 4.30 | 2000 |
07 Aug 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.50 | 2000 |
06 Aug 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 4.70 | 2000 |
01 Aug 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 4.90 | 2000 |
30 Jul 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 5.15 | 2000 |
24 Jul 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.40 | 2000 |
23 Jul 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 5.65 | 2000 |
22 Jul 2019 | 5.65 | 5.65 | 5.65 | 5.65 | 5.90 | 2000 |
19 Jul 2019 | 5.90 | 5.90 | 5.90 | 5.90 | 6.20 | 2000 |
18 Jul 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.50 | 2000 |
12 Jul 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | 2000 |
11 Jul 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.50 | 4000 |
05 Jul 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | 2000 |
03 Jul 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.50 | 2000 |
01 Jul 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.70 | 2000 |
27 Jun 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 6.40 | 2000 |
26 Jun 2019 | 6.40 | 6.40 | 6.40 | 6.40 | 6.70 | 2000 |
20 Jun 2019 | 6.70 | 6.70 | 6.70 | 6.70 | 7.05 | 2000 |
18 Jun 2019 | 7.05 | 7.05 | 7.05 | 7.05 | 7.40 | 2000 |
17 Jun 2019 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 2000 |
14 Jun 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 8.15 | 2000 |
13 Jun 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.55 | 4000 |
12 Jun 2019 | 8.55 | 8.55 | 8.55 | 8.55 | 8.95 | 2000 |
07 Jun 2019 | 8.95 | 8.95 | 8.95 | 8.95 | 9.40 | 2000 |
06 Jun 2019 | 9.40 | 9.40 | 9.40 | 9.40 | 9.85 | 2000 |
04 Jun 2019 | 9.85 | 9.85 | 9.85 | 9.85 | 10.35 | 2000 |
15 May 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 10.85 | 2000 |
13 May 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 11.40 | 2000 |
09 May 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 12.00 | 2000 |
07 May 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.60 | 2000 |
06 May 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 13.25 | 2000 |
03 May 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 13.90 | 2000 |
02 May 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 14.60 | 2000 |
30 Apr 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 15.35 | 2000 |
03 Apr 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2000 |
29 Mar 2019 | 15.00 | 15.35 | 15.00 | 15.35 | 15.40 | 6000 |
27 Mar 2019 | 15.00 | 15.40 | 15.00 | 15.40 | 14.85 | 8000 |
26 Mar 2019 | 15.40 | 15.40 | 14.75 | 14.85 | 16.35 | 8000 |
25 Mar 2019 | 18.15 | 18.15 | 16.35 | 16.35 | 18.15 | 4000 |
22 Mar 2019 | 17.60 | 18.15 | 17.60 | 18.15 | 16.50 | 4000 |
20 Mar 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 15.00 | 2000 |
19 Mar 2019 | 17.20 | 17.20 | 15.00 | 15.00 | 18.10 | 4000 |
18 Mar 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 19.00 | 2000 |
14 Mar 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 2000 |
12 Mar 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 10000 |
11 Mar 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 2000 |
08 Mar 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 4000 |
05 Mar 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 23.00 | 2000 |
27 Feb 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 2000 |
22 Feb 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.50 | 6000 |
12 Feb 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 26.55 | 2000 |
01 Feb 2019 | 26.00 | 26.55 | 26.00 | 26.55 | 26.00 | 40000 |
29 Jan 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.50 | 2000 |
28 Jan 2019 | 26.00 | 26.50 | 26.00 | 26.50 | 27.00 | 4000 |
14 Jan 2019 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | 6000 |
10 Jan 2019 | 27.50 | 28.00 | 27.00 | 27.00 | 26.00 | 6000 |
09 Jan 2019 | 23.00 | 26.00 | 22.50 | 26.00 | 22.50 | 12000 |
26 Dec 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 27.75 | 2000 |
24 Dec 2018 | 25.00 | 27.75 | 25.00 | 27.75 | 25.90 | 28000 |
14 Dec 2018 | 24.00 | 25.90 | 24.00 | 25.90 | 23.55 | 12000 |
13 Dec 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 25.50 | 10000 |
10 Dec 2018 | 27.50 | 27.50 | 25.50 | 25.50 | 29.00 | 4000 |
07 Dec 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 2000 |
05 Dec 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 2000 |
04 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 48000 |
03 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 34.00 | 2000 |
14 Nov 2018 | 29.80 | 34.00 | 29.80 | 34.00 | 29.00 | 102000 |
13 Nov 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.50 | 2000 |
05 Nov 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 28.00 | 2000 |
02 Nov 2018 | 28.60 | 28.60 | 27.50 | 28.00 | 26.00 | 6000 |
01 Nov 2018 | 30.05 | 30.05 | 26.00 | 26.00 | 32.00 | 16000 |
25 Oct 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | 2000 |
23 Oct 2018 | 31.50 | 31.50 | 30.50 | 30.50 | 29.30 | 4000 |
16 Oct 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 29.00 | 2000 |
11 Oct 2018 | 32.00 | 32.00 | 29.00 | 29.00 | 31.00 | 6000 |
10 Oct 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | 2000 |
09 Oct 2018 | 29.80 | 32.45 | 29.80 | 30.90 | 29.00 | 58000 |
08 Oct 2018 | 31.90 | 31.90 | 29.00 | 29.00 | 30.10 | 4000 |
04 Oct 2018 | 34.50 | 34.50 | 30.10 | 30.10 | 37.50 | 10000 |
03 Oct 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 37.00 | 2000 |
01 Oct 2018 | 40.00 | 40.00 | 37.00 | 37.00 | 33.50 | 4000 |
28 Sep 2018 | 39.50 | 47.00 | 32.00 | 33.50 | 40.00 | 22000 |
26 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 6000 |
24 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 40.10 | 2000 |
21 Sep 2018 | 42.90 | 43.00 | 40.10 | 40.10 | 42.00 | 8000 |
17 Sep 2018 | 41.00 | 42.00 | 41.00 | 42.00 | 39.50 | 8000 |
12 Sep 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.00 | 2000 |
10 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 42.60 | 2000 |
07 Sep 2018 | 42.00 | 42.95 | 42.00 | 42.60 | 41.00 | 52000 |
29 Aug 2018 | 45.50 | 45.50 | 41.00 | 41.00 | 45.00 | 8000 |
24 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 47.00 | 2000 |
10 Aug 2018 | 46.00 | 47.00 | 46.00 | 47.00 | 45.50 | 8000 |
03 Aug 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 48.25 | 12000 |
02 Aug 2018 | 48.00 | 48.25 | 48.00 | 48.25 | 46.00 | 6000 |
01 Aug 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 2000 |
31 Jul 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2000 |
30 Jul 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 45.00 | 4000 |
26 Jul 2018 | 45.00 | 46.00 | 45.00 | 45.00 | 44.00 | 10000 |
25 Jul 2018 | 45.00 | 45.00 | 44.00 | 44.00 | 48.00 | 6000 |
18 Jul 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 49.00 | 2000 |
16 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 52.00 | 2000 |
05 Jul 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 48.00 | 2000 |
02 Jul 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 52.95 | 2000 |
26 Jun 2018 | 52.95 | 52.95 | 52.95 | 52.95 | 52.90 | 2000 |
25 Jun 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 53.00 | 2000 |
19 Jun 2018 | 51.20 | 53.00 | 51.00 | 53.00 | 53.00 | 6000 |
18 Jun 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 52.95 | 2000 |
15 Jun 2018 | 52.95 | 52.95 | 52.95 | 52.95 | 54.80 | 2000 |
14 Jun 2018 | 51.95 | 54.80 | 51.00 | 54.80 | 51.95 | 10000 |
13 Jun 2018 | 53.00 | 54.90 | 50.00 | 51.95 | 52.00 | 46000 |
12 Jun 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | 2000 |
11 Jun 2018 | 53.00 | 53.00 | 51.00 | 51.00 | 55.95 | 30000 |
06 Jun 2018 | 55.95 | 55.95 | 55.95 | 55.95 | 55.80 | 2000 |
05 Jun 2018 | 52.00 | 55.80 | 52.00 | 55.80 | 54.50 | 36000 |
01 Jun 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 58.00 | 2000 |
28 May 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 59.00 | 2000 |
25 May 2018 | 58.00 | 60.00 | 58.00 | 59.00 | 63.55 | 6000 |
24 May 2018 | 55.00 | 63.60 | 55.00 | 63.55 | 53.00 | 14000 |
23 May 2018 | 53.55 | 53.55 | 53.00 | 53.00 | 53.60 | 6000 |
22 May 2018 | 58.00 | 58.00 | 51.20 | 53.60 | 63.95 | 32000 |
21 May 2018 | 63.95 | 63.95 | 63.95 | 63.95 | 63.30 | 2000 |
18 May 2018 | 63.30 | 63.30 | 63.30 | 63.30 | 61.00 | 2000 |
17 May 2018 | 60.50 | 61.00 | 60.50 | 61.00 | 60.80 | 8000 |
16 May 2018 | 60.00 | 60.80 | 60.00 | 60.80 | 61.00 | 6000 |
15 May 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.25 | 4000 |
09 May 2018 | 60.25 | 60.25 | 60.25 | 60.25 | 63.00 | 2000 |
08 May 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 |
04 May 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 60.00 | 2000 |
03 May 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 62.90 | 2000 |
27 Apr 2018 | 62.90 | 62.90 | 62.90 | 62.90 | 62.00 | 2000 |
25 Apr 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 64.50 | 2000 |
24 Apr 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 64.80 | 2000 |
23 Apr 2018 | 61.00 | 64.80 | 61.00 | 64.80 | 60.00 | 4000 |
19 Apr 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 64.60 | 4000 |
18 Apr 2018 | 60.10 | 64.60 | 60.00 | 64.60 | 64.00 | 8000 |
16 Apr 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 63.00 | 2000 |
11 Apr 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 68.45 | 2000 |
05 Apr 2018 | 68.45 | 68.45 | 68.45 | 68.45 | 68.85 | 2000 |
04 Apr 2018 | 64.00 | 76.00 | 62.10 | 68.85 | 63.80 | 26000 |
03 Apr 2018 | 63.80 | 63.80 | 63.80 | 63.80 | 60.00 | 2000 |
02 Apr 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4000 |
28 Mar 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 62.35 | 2000 |
26 Mar 2018 | 62.00 | 63.75 | 57.00 | 62.35 | 64.90 | 122000 |
23 Mar 2018 | 64.90 | 64.90 | 64.90 | 64.90 | 65.95 | 12000 |
21 Mar 2018 | 56.10 | 72.00 | 56.10 | 65.95 | 60.00 | 24000 |
19 Mar 2018 | 60.10 | 60.50 | 60.00 | 60.00 | 65.50 | 20000 |
16 Mar 2018 | 65.50 | 65.50 | 65.50 | 65.50 | 68.90 | 2000 |
15 Mar 2018 | 68.90 | 68.90 | 68.90 | 68.90 | 66.50 | 2000 |
13 Mar 2018 | 60.50 | 66.50 | 60.50 | 66.50 | 65.90 | 6000 |
12 Mar 2018 | 65.90 | 65.90 | 65.90 | 65.90 | 62.45 | 2000 |
09 Mar 2018 | 59.50 | 64.90 | 59.50 | 62.45 | 56.00 | 34000 |
08 Mar 2018 | 58.20 | 58.30 | 55.00 | 56.00 | 59.00 | 22000 |
07 Mar 2018 | 60.00 | 60.00 | 54.00 | 59.00 | 60.00 | 8000 |
06 Mar 2018 | 65.00 | 65.00 | 60.00 | 60.00 | 63.00 | 14000 |
05 Mar 2018 | 65.00 | 66.00 | 63.00 | 63.00 | 70.00 | 18000 |
01 Mar 2018 | 72.00 | 76.50 | 70.00 | 70.00 | 71.00 | 6000 |
27 Feb 2018 | 70.10 | 76.90 | 67.50 | 71.00 | 75.00 | 94000 |
16 Feb 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 78.70 | 2000 |
14 Feb 2018 | 76.80 | 78.70 | 76.80 | 78.70 | 82.45 | 4000 |