Rajshree Polypack Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 99.50 | 99.80 | 94.00 | 98.00 | 97.80 | 7000 |
| 20 Dec 2019 | 92.05 | 97.80 | 92.05 | 97.80 | 92.05 | 2000 |
| 19 Dec 2019 | 95.95 | 96.00 | 92.05 | 92.05 | 92.05 | 4000 |
| 18 Dec 2019 | 95.95 | 95.95 | 92.05 | 92.05 | 95.95 | 3000 |
| 17 Dec 2019 | 95.95 | 95.95 | 95.95 | 95.95 | 94.45 | 2000 |
| 10 Dec 2019 | 91.00 | 97.90 | 91.00 | 94.45 | 90.00 | 4000 |
| 06 Dec 2019 | 90.05 | 90.05 | 90.00 | 90.00 | 90.00 | 10000 |
| 05 Dec 2019 | 90.10 | 90.10 | 90.00 | 90.00 | 95.60 | 4000 |
| 29 Nov 2019 | 95.60 | 95.60 | 95.60 | 95.60 | 89.00 | 1000 |
| 28 Nov 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 87.00 | 3000 |
| 25 Nov 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 85.00 | 3000 |
| 22 Nov 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3000 |
| 21 Nov 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 87.00 | 2000 |
| 20 Nov 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 84.00 | 1000 |
| 19 Nov 2019 | 85.00 | 85.00 | 84.00 | 84.00 | 85.05 | 8000 |
| 18 Nov 2019 | 92.00 | 92.00 | 85.00 | 85.05 | 89.45 | 14000 |
| 15 Nov 2019 | 89.45 | 89.45 | 89.45 | 89.45 | 84.50 | 1000 |
| 13 Nov 2019 | 75.40 | 84.50 | 75.40 | 84.50 | 76.10 | 7000 |
| 11 Nov 2019 | 80.00 | 82.95 | 76.10 | 76.10 | 75.25 | 12000 |
| 08 Nov 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 81.95 | 1000 |
| 05 Nov 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 82.00 | 2000 |
| 31 Oct 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 79.00 | 1000 |
| 30 Oct 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 75.00 | 1000 |
| 29 Oct 2019 | 79.00 | 79.00 | 75.00 | 75.00 | 80.00 | 11000 |
| 25 Oct 2019 | 78.00 | 80.00 | 77.00 | 80.00 | 83.30 | 5000 |
| 24 Oct 2019 | 83.60 | 83.60 | 83.30 | 83.30 | 86.65 | 4000 |
| 23 Oct 2019 | 86.00 | 89.50 | 85.10 | 86.65 | 89.00 | 6000 |
| 18 Oct 2019 | 88.00 | 90.00 | 88.00 | 89.00 | 83.00 | 2000 |
| 16 Oct 2019 | 80.00 | 83.00 | 80.00 | 83.00 | 78.00 | 4000 |
| 11 Oct 2019 | 80.80 | 80.80 | 80.80 | 80.80 | 82.20 | 1000 |
| 10 Oct 2019 | 82.20 | 82.20 | 82.20 | 82.20 | 88.50 | 1000 |
| 03 Oct 2019 | 84.80 | 88.50 | 84.00 | 88.50 | 92.60 | 9000 |
| 30 Sep 2019 | 89.50 | 95.50 | 89.50 | 92.60 | 95.90 | 5000 |
| 27 Sep 2019 | 95.90 | 95.90 | 95.90 | 95.90 | 91.00 | 1000 |
| 20 Sep 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 92.00 | 1000 |
| 18 Sep 2019 | 94.00 | 94.00 | 92.00 | 92.00 | 94.00 | 2000 |
| 06 Sep 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 99.10 | 1000 |
| 03 Sep 2019 | 99.10 | 99.10 | 99.10 | 99.10 | 103.70 | 1000 |
| 30 Aug 2019 | 98.40 | 108.00 | 98.40 | 103.70 | 98.60 | 6000 |
| 29 Aug 2019 | 97.00 | 101.00 | 97.00 | 98.60 | 97.00 | 5000 |
| 21 Aug 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 96.80 | 2000 |
| 20 Aug 2019 | 93.50 | 96.80 | 93.50 | 96.80 | 97.70 | 2000 |
| 14 Aug 2019 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1000 |
| 05 Aug 2019 | 97.70 | 97.70 | 97.70 | 97.70 | 108.00 | 1000 |
| 31 Jul 2019 | 109.00 | 118.00 | 108.00 | 108.00 | 104.30 | 25000 |
| 29 Jul 2019 | 103.00 | 106.95 | 102.90 | 104.30 | 99.50 | 4000 |
| 22 Jul 2019 | 99.50 | 99.50 | 99.50 | 99.50 | 99.00 | 1000 |
| 19 Jul 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 102.00 | 5000 |
| 16 Jul 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 103.00 | 1000 |
| 10 Jul 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 106.95 | 1000 |
| 28 Jun 2019 | 106.90 | 107.00 | 106.90 | 106.95 | 101.00 | 2000 |
| 27 Jun 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1000 |
| 21 Jun 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 107.65 | 1000 |
| 18 Jun 2019 | 103.00 | 107.65 | 103.00 | 107.65 | 103.00 | 11000 |
| 17 Jun 2019 | 105.00 | 105.00 | 103.00 | 103.00 | 105.95 | 7000 |
| 14 Jun 2019 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 1000 |
| 13 Jun 2019 | 105.95 | 105.95 | 105.95 | 105.95 | 105.00 | 1000 |
| 12 Jun 2019 | 104.50 | 105.00 | 104.50 | 105.00 | 104.00 | 2000 |
| 10 Jun 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1000 |
| 06 Jun 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 108.95 | 2000 |
| 04 Jun 2019 | 108.95 | 108.95 | 108.95 | 108.95 | 104.00 | 1000 |
| 03 Jun 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 109.80 | 1000 |
| 30 May 2019 | 109.80 | 109.80 | 109.80 | 109.80 | 103.00 | 1000 |
| 29 May 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 107.00 | 1000 |
| 10 May 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 103.10 | 1000 |
| 08 May 2019 | 103.10 | 103.10 | 103.10 | 103.10 | 110.00 | 1000 |
| 03 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 20000 |
| 02 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 111.70 | 2000 |
| 30 Apr 2019 | 96.00 | 112.00 | 96.00 | 111.70 | 112.45 | 28000 |
| 26 Apr 2019 | 108.75 | 112.90 | 108.75 | 112.45 | 107.80 | 6000 |
| 25 Apr 2019 | 102.05 | 108.00 | 102.05 | 107.80 | 106.50 | 5000 |
| 24 Apr 2019 | 106.50 | 106.50 | 106.50 | 106.50 | 102.00 | 1000 |
| 22 Apr 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 1000 |
| 08 Apr 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 103.00 | 1000 |
| 05 Apr 2019 | 101.00 | 103.00 | 101.00 | 103.00 | 109.45 | 2000 |
| 29 Mar 2019 | 105.00 | 114.50 | 105.00 | 109.45 | 101.50 | 5000 |
| 28 Mar 2019 | 101.50 | 101.50 | 101.50 | 101.50 | 101.10 | 19000 |
| 27 Mar 2019 | 101.10 | 101.10 | 101.10 | 101.10 | 101.00 | 2000 |
| 26 Mar 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 101.40 | 1000 |
| 25 Mar 2019 | 101.40 | 101.40 | 101.40 | 101.40 | 100.40 | 1000 |
| 20 Mar 2019 | 100.40 | 100.40 | 100.40 | 100.40 | 100.50 | 1000 |
| 14 Mar 2019 | 100.55 | 100.55 | 100.50 | 100.50 | 100.50 | 2000 |
| 13 Mar 2019 | 101.00 | 101.00 | 100.50 | 100.50 | 102.00 | 3000 |
| 08 Mar 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 107.00 | 1000 |
| 01 Mar 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 107.40 | 2000 |
| 28 Feb 2019 | 107.00 | 107.85 | 107.00 | 107.40 | 100.00 | 2000 |
| 26 Feb 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 105.00 | 1000 |
| 21 Feb 2019 | 102.00 | 105.00 | 102.00 | 105.00 | 101.00 | 2000 |
| 20 Feb 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1000 |
| 19 Feb 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 104.00 | 1000 |
| 14 Feb 2019 | 103.00 | 105.00 | 103.00 | 104.00 | 102.00 | 2000 |
| 13 Feb 2019 | 100.00 | 102.00 | 97.00 | 102.00 | 105.00 | 7000 |
| 11 Feb 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 101.00 | 9000 |
| 07 Feb 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 105.05 | 1000 |
| 04 Feb 2019 | 105.05 | 105.05 | 105.05 | 105.05 | 103.55 | 1000 |
| 01 Feb 2019 | 103.55 | 103.55 | 103.55 | 103.55 | 109.30 | 1000 |
| 31 Jan 2019 | 100.00 | 110.00 | 100.00 | 109.30 | 105.65 | 7000 |
| 29 Jan 2019 | 100.00 | 108.00 | 95.00 | 105.65 | 103.00 | 6000 |
| 25 Jan 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10000 |
| 22 Jan 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1000 |
| 21 Jan 2019 | 99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 4000 |
| 18 Jan 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2000 |
| 15 Jan 2019 | 102.40 | 103.00 | 102.40 | 103.00 | 107.80 | 2000 |
| 11 Jan 2019 | 107.80 | 107.80 | 107.80 | 107.80 | 104.30 | 2000 |
| 08 Jan 2019 | 103.20 | 109.80 | 103.15 | 104.30 | 105.00 | 19000 |
| 07 Jan 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 109.00 | 92000 |
| 31 Dec 2018 | 102.10 | 113.40 | 102.10 | 109.90 | 102.00 | 5000 |
| 28 Dec 2018 | 105.00 | 110.50 | 102.00 | 102.00 | 105.00 | 5000 |
| 27 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 92000 |
| 19 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 1000 |
| 17 Dec 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1000 |
| 13 Dec 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1000 |
| 12 Dec 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1000 |
| 11 Dec 2018 | 100.00 | 103.00 | 100.00 | 103.00 | 105.00 | 2000 |
| 10 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3000 |
| 07 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 107.00 | 4000 |
| 06 Dec 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 105.00 | 1000 |
| 05 Dec 2018 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 12000 |
| 04 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10000 |
| 03 Dec 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 108.00 | 15000 |
| 29 Nov 2018 | 111.00 | 111.00 | 108.00 | 108.00 | 110.00 | 3000 |
| 28 Nov 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 105.00 | 2000 |
| 13 Nov 2018 | 102.00 | 105.00 | 102.00 | 105.00 | 107.45 | 2000 |
| 31 Oct 2018 | 110.00 | 111.85 | 106.15 | 111.80 | 106.10 | 11000 |
| 30 Oct 2018 | 106.10 | 106.10 | 106.10 | 106.10 | 105.10 | 1000 |
| 26 Oct 2018 | 106.20 | 106.20 | 105.00 | 105.10 | 110.00 | 3000 |
| 25 Oct 2018 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 4000 |
| 24 Oct 2018 | 112.50 | 112.50 | 96.80 | 110.00 | 110.00 | 14000 |
| 23 Oct 2018 | 111.50 | 111.50 | 108.15 | 110.00 | 112.00 | 5000 |
| 22 Oct 2018 | 110.10 | 112.00 | 108.00 | 112.00 | 111.50 | 14000 |
| 19 Oct 2018 | 108.20 | 113.30 | 108.00 | 111.50 | 112.30 | 9000 |
| 17 Oct 2018 | 112.75 | 112.75 | 110.75 | 112.30 | 111.90 | 9000 |
| 16 Oct 2018 | 111.95 | 111.95 | 110.00 | 111.90 | 111.00 | 7000 |
| 12 Oct 2018 | 110.00 | 111.95 | 110.00 | 111.00 | 106.30 | 10000 |
| 10 Oct 2018 | 112.00 | 112.00 | 106.30 | 106.30 | 111.05 | 6000 |
| 09 Oct 2018 | 106.25 | 112.95 | 106.25 | 111.05 | 112.00 | 11000 |
| 08 Oct 2018 | 110.00 | 112.00 | 107.00 | 112.00 | 110.00 | 26000 |
| 05 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1000 |
| 04 Oct 2018 | 107.70 | 111.90 | 106.40 | 110.00 | 112.00 | 29000 |
| 03 Oct 2018 | 109.30 | 114.95 | 109.30 | 112.00 | 114.00 | 8000 |
| 01 Oct 2018 | 114.00 | 114.00 | 109.25 | 114.00 | 115.00 | 11000 |
| 28 Sep 2018 | 115.00 | 118.00 | 112.00 | 115.00 | 116.70 | 446000 |
| 27 Sep 2018 | 116.00 | 120.00 | 114.50 | 116.70 | 115.35 | 204000 |
| 26 Sep 2018 | 107.55 | 117.00 | 107.55 | 115.35 | 112.00 | 87000 |
| 25 Sep 2018 | 119.00 | 119.90 | 112.00 | 112.00 | 116.60 | 84000 |