Raghav Ramming Mass Ltd IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
30 Jan 2020 | 114.35 | 114.35 | 114.00 | 114.00 | 120.00 | 1251 |
29 Jan 2020 | 123.00 | 123.65 | 111.95 | 120.00 | 117.80 | 1899 |
28 Jan 2020 | 117.80 | 117.80 | 117.80 | 117.80 | 124.00 | 1 |
27 Jan 2020 | 123.75 | 124.00 | 123.00 | 124.00 | 119.00 | 753 |
24 Jan 2020 | 118.95 | 119.00 | 118.95 | 119.00 | 114.00 | 2 |
20 Jan 2020 | 113.00 | 116.05 | 113.00 | 114.00 | 110.55 | 1450 |
17 Jan 2020 | 110.55 | 110.55 | 110.55 | 110.55 | 105.30 | 1100 |
16 Jan 2020 | 110.80 | 112.25 | 105.30 | 105.30 | 110.80 | 801 |
15 Jan 2020 | 106.60 | 110.90 | 106.60 | 110.80 | 106.60 | 221 |
14 Jan 2020 | 106.60 | 106.60 | 106.60 | 106.60 | 106.55 | 100 |
13 Jan 2020 | 106.55 | 106.55 | 106.55 | 106.55 | 106.50 | 100 |
09 Jan 2020 | 106.50 | 106.50 | 106.50 | 106.50 | 101.50 | 50 |
08 Jan 2020 | 101.50 | 101.50 | 101.50 | 101.50 | 106.80 | 80 |
02 Jan 2020 | 106.80 | 106.80 | 106.80 | 106.80 | 102.45 | 31 |
30 Dec 2019 | 102.45 | 102.50 | 102.45 | 102.45 | 107.80 | 1511 |
27 Dec 2019 | 107.80 | 107.80 | 107.80 | 107.80 | 104.50 | 200 |
23 Dec 2019 | 101.00 | 107.00 | 101.00 | 104.50 | 104.90 | 2802 |
20 Dec 2019 | 107.80 | 107.80 | 102.00 | 104.90 | 104.50 | 6 |
18 Dec 2019 | 102.05 | 109.75 | 102.05 | 104.50 | 107.10 | 1567 |
17 Dec 2019 | 107.10 | 107.10 | 107.10 | 107.10 | 102.00 | 98 |
16 Dec 2019 | 102.05 | 108.80 | 101.75 | 102.00 | 104.45 | 2949 |
13 Dec 2019 | 102.15 | 112.00 | 101.70 | 104.45 | 107.00 | 1904 |
12 Dec 2019 | 116.90 | 116.90 | 106.40 | 107.00 | 111.75 | 1118 |
06 Dec 2019 | 109.60 | 109.60 | 102.00 | 108.95 | 104.40 | 5698 |
04 Dec 2019 | 104.40 | 104.40 | 104.40 | 104.40 | 117.00 | 70 |
02 Dec 2019 | 119.80 | 120.00 | 112.00 | 117.00 | 104.20 | 1601 |
27 Nov 2019 | 104.20 | 104.20 | 104.20 | 104.20 | 106.65 | 100 |
26 Nov 2019 | 105.50 | 106.65 | 105.50 | 106.65 | 119.50 | 10020 |
25 Nov 2019 | 120.00 | 120.00 | 119.50 | 119.50 | 112.00 | 250 |
22 Nov 2019 | 112.00 | 112.00 | 112.00 | 112.00 | 115.20 | 45 |
21 Nov 2019 | 120.70 | 120.70 | 104.70 | 115.20 | 109.90 | 5226 |
20 Nov 2019 | 105.00 | 109.90 | 104.70 | 109.90 | 109.90 | 3806 |
18 Nov 2019 | 109.90 | 109.90 | 109.90 | 109.90 | 106.00 | 100 |
13 Nov 2019 | 105.95 | 106.00 | 105.50 | 106.00 | 105.45 | 867 |
11 Nov 2019 | 101.00 | 105.90 | 101.00 | 105.45 | 101.45 | 251 |
08 Nov 2019 | 105.00 | 105.00 | 101.00 | 101.45 | 105.00 | 402 |
07 Nov 2019 | 106.00 | 108.00 | 101.50 | 105.00 | 100.00 | 10540 |
06 Nov 2019 | 95.05 | 100.00 | 95.05 | 100.00 | 105.00 | 10001 |
05 Nov 2019 | 105.00 | 107.00 | 102.00 | 105.00 | 106.00 | 8234 |
04 Nov 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 105.60 | 200 |
31 Oct 2019 | 130.10 | 130.10 | 102.10 | 105.60 | 115.00 | 712 |
29 Oct 2019 | 115.00 | 115.00 | 100.60 | 115.00 | 119.30 | 14 |
25 Oct 2019 | 99.00 | 119.45 | 99.00 | 119.30 | 99.55 | 5088 |
22 Oct 2019 | 119.00 | 119.00 | 93.00 | 99.55 | 116.00 | 798 |
17 Oct 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 118.00 | 50 |
10 Oct 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 110.00 | 100 |
09 Oct 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 106.00 | 200 |
04 Oct 2019 | 105.00 | 106.00 | 103.00 | 106.00 | 102.00 | 626 |
03 Oct 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 100 |
01 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | 100 |
30 Sep 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 114.90 | 50 |
26 Sep 2019 | 88.05 | 115.00 | 88.05 | 114.90 | 108.70 | 8149 |
25 Sep 2019 | 102.90 | 114.45 | 102.90 | 108.70 | 100.80 | 4 |
24 Sep 2019 | 110.00 | 114.90 | 95.60 | 100.80 | 119.45 | 2376 |
23 Sep 2019 | 101.05 | 124.00 | 101.05 | 119.45 | 125.00 | 70 |
18 Sep 2019 | 129.95 | 129.95 | 124.95 | 125.00 | 110.00 | 13 |
16 Sep 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.80 | 40 |
12 Sep 2019 | 109.80 | 109.80 | 109.80 | 109.80 | 119.00 | 7 |
11 Sep 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 107.20 | 1 |
09 Sep 2019 | 114.00 | 114.00 | 103.00 | 107.20 | 105.95 | 175 |
06 Sep 2019 | 149.80 | 149.80 | 105.00 | 105.95 | 124.90 | 324 |
05 Sep 2019 | 124.90 | 124.90 | 124.90 | 124.90 | 124.00 | 26 |
04 Sep 2019 | 101.00 | 124.00 | 101.00 | 124.00 | 105.10 | 2 |
29 Aug 2019 | 105.10 | 105.10 | 105.10 | 105.10 | 130.00 | 100 |
26 Aug 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 132.00 | 1 |
23 Aug 2019 | 125.00 | 132.00 | 125.00 | 132.00 | 130.00 | 50402 |
21 Aug 2019 | 132.00 | 132.00 | 130.00 | 130.00 | 132.00 | 7 |
20 Aug 2019 | 132.00 | 132.00 | 132.00 | 132.00 | 131.00 | 1 |
19 Aug 2019 | 132.00 | 132.00 | 131.00 | 131.00 | 124.90 | 4 |
14 Aug 2019 | 124.90 | 124.90 | 124.90 | 124.90 | 120.45 | 1 |
13 Aug 2019 | 125.00 | 125.00 | 120.10 | 120.45 | 125.00 | 211 |
15 Jul 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1400 |
11 Jul 2019 | 124.95 | 125.00 | 124.95 | 125.00 | 124.00 | 2800 |
10 Jul 2019 | 124.00 | 124.00 | 124.00 | 124.00 | 118.00 | 1400 |
06 Jun 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 113.00 | 1400 |
31 May 2019 | 113.00 | 113.00 | 113.00 | 113.00 | 110.00 | 1400 |
29 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1400 |
23 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 105.00 | 1400 |
21 May 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 1400 |
15 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 1400 |
14 May 2019 | 106.00 | 109.00 | 106.00 | 109.00 | 102.50 | 2800 |
13 May 2019 | 102.00 | 105.00 | 100.00 | 102.50 | 100.00 | 7000 |
08 May 2019 | 97.00 | 100.00 | 97.00 | 100.00 | 98.00 | 2800 |
07 May 2019 | 99.00 | 99.00 | 98.00 | 98.00 | 100.00 | 2800 |
06 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 102.00 | 1400 |
30 Apr 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 1400 |
23 Apr 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 102.00 | 1400 |
22 Apr 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 108.00 | 1400 |
18 Apr 2019 | 102.00 | 108.00 | 102.00 | 108.00 | 98.00 | 2800 |
16 Apr 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 103.00 | 1400 |
15 Apr 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 99.00 | 1400 |
12 Apr 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 98.00 | 1400 |
11 Apr 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1400 |
09 Apr 2019 | 95.00 | 98.00 | 95.00 | 98.00 | 100.00 | 2800 |
25 Mar 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.75 | 1400 |
12 Mar 2019 | 98.75 | 98.75 | 98.75 | 98.75 | 94.00 | 1400 |
07 Mar 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 89.00 | 1400 |
18 Feb 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 93.00 | 2800 |
08 Feb 2019 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 4200 |
06 Feb 2019 | 93.00 | 93.00 | 93.00 | 93.00 | 94.00 | 1400 |
01 Feb 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 91.00 | 1400 |
29 Jan 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 90.00 | 1400 |
28 Jan 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 92.00 | 1400 |
25 Jan 2019 | 91.00 | 92.00 | 90.50 | 92.00 | 92.00 | 4200 |
21 Jan 2019 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 5600 |
17 Jan 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 91.25 | 1400 |
16 Jan 2019 | 96.00 | 96.00 | 91.25 | 91.25 | 99.00 | 8400 |
10 Jan 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 108.00 | 1400 |
29 Nov 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 106.00 | 1400 |
19 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 103.50 | 1400 |
18 Sep 2018 | 102.00 | 105.00 | 102.00 | 103.50 | 100.00 | 2800 |
12 Sep 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 106.00 | 1400 |
06 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 104.00 | 1400 |
05 Sep 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 1400 |
31 Aug 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 100.00 | 1400 |
30 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1400 |
28 Aug 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 102.00 | 2800 |
16 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1400 |
14 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 1400 |
08 Aug 2018 | 100.10 | 100.10 | 87.50 | 100.00 | 100.00 | 7000 |
07 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1400 |
03 Aug 2018 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2800 |
01 Aug 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 105.00 | 2800 |
26 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 1400 |
24 Jul 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 105.65 | 1400 |
23 Jul 2018 | 105.00 | 107.00 | 105.00 | 105.65 | 105.00 | 43400 |
12 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 111.00 | 1400 |
10 Jul 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 110.50 | 1400 |
29 Jun 2018 | 110.00 | 111.00 | 110.00 | 110.50 | 112.00 | 2800 |
26 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
25 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
20 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 110.50 | 1400 |
19 Jun 2018 | 108.00 | 110.50 | 105.00 | 110.50 | 112.00 | 7000 |
18 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
15 Jun 2018 | 110.00 | 112.00 | 110.00 | 112.00 | 109.00 | 2800 |
14 Jun 2018 | 108.00 | 112.00 | 107.00 | 109.00 | 106.40 | 16800 |
13 Jun 2018 | 98.05 | 111.00 | 97.00 | 106.40 | 107.00 | 12600 |
01 Jun 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1400 |
25 May 2018 | 104.25 | 107.00 | 104.25 | 107.00 | 104.00 | 2800 |
24 May 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 1400 |
18 May 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 145.00 | 1400 |
07 May 2018 | 137.00 | 145.00 | 137.00 | 145.00 | 132.00 | 6000 |
04 May 2018 | 125.50 | 132.00 | 125.50 | 132.00 | 131.25 | 3000 |
03 May 2018 | 131.25 | 131.25 | 131.25 | 131.25 | 133.50 | 1000 |
30 Apr 2018 | 134.00 | 134.00 | 133.50 | 133.50 | 130.00 | 2000 |
23 Apr 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 125.00 | 1000 |
16 Apr 2018 | 125.50 | 125.50 | 125.00 | 125.00 | 126.35 | 6000 |
10 Apr 2018 | 125.50 | 127.50 | 125.50 | 126.35 | 120.10 | 3000 |
06 Apr 2018 | 121.00 | 121.00 | 120.10 | 120.10 | 124.00 | 2000 |
03 Apr 2018 | 109.00 | 126.00 | 109.00 | 124.00 | 108.50 | 7000 |
28 Mar 2018 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1000 |
27 Mar 2018 | 113.25 | 113.25 | 103.00 | 108.50 | 119.00 | 4000 |
22 Mar 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 110.00 | 1000 |
19 Mar 2018 | 125.00 | 134.00 | 110.00 | 110.00 | 124.00 | 5000 |
16 Mar 2018 | 127.50 | 127.50 | 124.00 | 124.00 | 122.50 | 2000 |
13 Mar 2018 | 128.50 | 128.50 | 116.00 | 122.50 | 129.00 | 5000 |
12 Mar 2018 | 124.00 | 134.00 | 124.00 | 129.00 | 120.00 | 5000 |
09 Mar 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | 1000 |
08 Mar 2018 | 120.00 | 120.00 | 119.00 | 119.00 | 120.00 | 2000 |
07 Mar 2018 | 125.00 | 125.00 | 120.00 | 120.00 | 125.50 | 2000 |
06 Mar 2018 | 125.50 | 125.50 | 125.50 | 125.50 | 128.50 | 1000 |
05 Mar 2018 | 131.50 | 135.00 | 128.50 | 128.50 | 125.05 | 4000 |
28 Feb 2018 | 130.50 | 130.50 | 125.05 | 125.05 | 131.50 | 3000 |
27 Feb 2018 | 131.50 | 131.50 | 131.50 | 131.50 | 127.00 | 1000 |
22 Feb 2018 | 125.00 | 127.00 | 125.00 | 127.00 | 130.50 | 2000 |
21 Feb 2018 | 130.50 | 130.50 | 130.50 | 130.50 | 131.50 | 1000 |
20 Feb 2018 | 127.00 | 133.00 | 127.00 | 131.50 | 126.00 | 3000 |
16 Feb 2018 | 126.00 | 126.00 | 126.00 | 126.00 | 127.00 | 1000 |
15 Feb 2018 | 130.00 | 130.00 | 120.00 | 127.00 | 139.00 | 3000 |