Relstruct Buildcon Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 10 Jan 2020 | 4.10 | 4.10 | 4.10 | 4.10 | 4.20 | 3000 |
| 09 Jan 2020 | 4.20 | 4.20 | 4.20 | 4.20 | 4.42 | 3000 |
| 02 Jan 2020 | 4.42 | 4.42 | 4.42 | 4.42 | 4.65 | 9000 |
| 02 Dec 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | 3000 |
| 28 Nov 2019 | 4.43 | 4.43 | 4.43 | 4.43 | 4.66 | 6000 |
| 20 Nov 2019 | 4.66 | 4.66 | 4.66 | 4.66 | 4.90 | 6000 |
| 19 Nov 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 5.15 | 6000 |
| 15 Nov 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 5.42 | 6000 |
| 11 Nov 2019 | 5.42 | 5.42 | 5.42 | 5.42 | 5.70 | 6000 |
| 08 Nov 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 5.99 | 6000 |
| 07 Nov 2019 | 5.99 | 5.99 | 5.99 | 5.99 | 6.30 | 6000 |
| 06 Nov 2019 | 6.45 | 6.45 | 6.30 | 6.30 | 7.00 | 9000 |
| 05 Nov 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 3000 |
| 04 Nov 2019 | 6.91 | 6.91 | 6.91 | 6.91 | 7.67 | 6000 |
| 01 Nov 2019 | 7.67 | 7.67 | 7.67 | 7.67 | 8.52 | 9000 |
| 10 Oct 2019 | 8.52 | 8.52 | 8.52 | 8.52 | 9.46 | 45000 |
| 05 Sep 2019 | 9.46 | 9.46 | 9.46 | 9.46 | 9.95 | 3000 |
| 31 May 2019 | 10.35 | 10.35 | 9.95 | 9.95 | 10.15 | 39000 |
| 30 May 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 9.67 | 3000 |
| 29 May 2019 | 9.67 | 9.67 | 9.67 | 9.67 | 9.21 | 3000 |
| 28 May 2019 | 9.21 | 9.21 | 9.21 | 9.21 | 8.78 | 3000 |
| 27 May 2019 | 8.78 | 8.78 | 8.78 | 8.78 | 8.37 | 3000 |
| 24 May 2019 | 8.35 | 8.37 | 8.35 | 8.37 | 7.98 | 9000 |
| 23 May 2019 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3000 |
| 22 May 2019 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | 3000 |
| 21 May 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | 18000 |
| 16 May 2019 | 7.20 | 7.24 | 7.20 | 7.24 | 6.90 | 21000 |
| 15 May 2019 | 6.90 | 6.90 | 6.58 | 6.90 | 6.58 | 99000 |
| 14 May 2019 | 6.58 | 6.58 | 6.58 | 6.58 | 6.27 | 9000 |
| 10 May 2019 | 6.27 | 6.27 | 6.27 | 6.27 | 5.98 | 21000 |
| 09 May 2019 | 5.98 | 5.98 | 5.98 | 5.98 | 5.70 | 3000 |
| 07 May 2019 | 5.70 | 5.70 | 5.70 | 5.70 | 5.44 | 3000 |
| 06 May 2019 | 5.44 | 5.44 | 5.44 | 5.44 | 5.19 | 12000 |
| 02 May 2019 | 5.19 | 5.19 | 5.19 | 5.19 | 4.95 | 6000 |
| 30 Apr 2019 | 4.90 | 4.95 | 4.90 | 4.95 | 4.72 | 6000 |
| 26 Apr 2019 | 4.50 | 4.72 | 4.50 | 4.72 | 4.50 | 18000 |
| 25 Apr 2019 | 4.50 | 4.50 | 4.30 | 4.50 | 4.29 | 69000 |
| 18 Apr 2019 | 4.29 | 4.29 | 4.29 | 4.29 | 4.09 | 39000 |
| 16 Apr 2019 | 4.02 | 4.09 | 4.02 | 4.09 | 3.90 | 36000 |
| 15 Apr 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 3.76 | 12000 |
| 12 Apr 2019 | 4.05 | 4.05 | 3.76 | 3.76 | 3.95 | 15000 |
| 11 Apr 2019 | 3.77 | 3.95 | 3.77 | 3.95 | 3.77 | 21000 |
| 09 Apr 2019 | 3.77 | 3.77 | 3.77 | 3.77 | 3.96 | 3000 |
| 08 Apr 2019 | 3.97 | 3.97 | 3.96 | 3.96 | 4.16 | 9000 |
| 05 Apr 2019 | 4.16 | 4.16 | 4.16 | 4.16 | 4.37 | 3000 |
| 03 Apr 2019 | 4.80 | 4.83 | 4.37 | 4.37 | 4.60 | 30000 |
| 02 Apr 2019 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 6000 |
| 29 Mar 2019 | 4.52 | 4.52 | 4.52 | 4.52 | 4.75 | 15000 |
| 28 Mar 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 4.97 | 3000 |
| 27 Mar 2019 | 4.97 | 4.97 | 4.97 | 4.97 | 5.23 | 3000 |
| 26 Mar 2019 | 5.23 | 5.23 | 5.23 | 5.23 | 5.50 | 6000 |
| 22 Mar 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.78 | 3000 |
| 15 Mar 2019 | 5.78 | 5.78 | 5.78 | 5.78 | 6.08 | 3000 |
| 14 Mar 2019 | 6.08 | 6.08 | 6.08 | 6.08 | 6.40 | 6000 |
| 13 Mar 2019 | 6.40 | 6.40 | 6.40 | 6.40 | 6.10 | 3000 |
| 08 Mar 2019 | 6.10 | 6.10 | 6.10 | 6.10 | 6.42 | 3000 |
| 06 Mar 2019 | 6.42 | 6.42 | 6.42 | 6.42 | 6.75 | 3000 |
| 27 Feb 2019 | 6.75 | 6.75 | 6.75 | 6.75 | 7.10 | 3000 |
| 26 Feb 2019 | 7.10 | 7.10 | 7.10 | 7.10 | 7.47 | 3000 |
| 22 Feb 2019 | 7.47 | 7.47 | 7.47 | 7.47 | 7.86 | 3000 |
| 13 Feb 2019 | 7.86 | 7.86 | 7.86 | 7.86 | 8.27 | 3000 |
| 12 Feb 2019 | 8.27 | 8.27 | 8.27 | 8.27 | 8.70 | 3000 |
| 05 Feb 2019 | 9.40 | 9.40 | 8.70 | 8.70 | 9.45 | 12000 |
| 04 Feb 2019 | 9.65 | 9.65 | 9.45 | 9.45 | 10.50 | 9000 |
| 31 Jan 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.80 | 12000 |
| 29 Jan 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3000 |
| 28 Jan 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 10.00 | 12000 |
| 24 Jan 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.90 | 3000 |
| 23 Jan 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 11.16 | 12000 |
| 22 Jan 2019 | 11.40 | 11.40 | 11.16 | 11.16 | 12.40 | 9000 |
| 17 Jan 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 12.75 | 9000 |
| 16 Jan 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 12.85 | 9000 |
| 10 Jan 2019 | 11.85 | 12.85 | 11.85 | 12.85 | 12.90 | 12000 |
| 09 Jan 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 13.00 | 9000 |
| 08 Jan 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3000 |
| 07 Jan 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.25 | 9000 |
| 04 Jan 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 13.40 | 9000 |
| 03 Jan 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.50 | 9000 |
| 26 Dec 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3000 |
| 21 Dec 2018 | 13.00 | 13.75 | 13.00 | 13.50 | 14.00 | 9000 |
| 20 Dec 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 9000 |
| 17 Dec 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 15.00 | 3000 |
| 12 Dec 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.25 | 33000 |
| 29 Nov 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 6000 |
| 27 Nov 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 15.70 | 210000 |
| 16 Nov 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3000 |
| 15 Oct 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 16.50 | 6000 |
| 12 Oct 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 17.15 | 3000 |
| 11 Oct 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 18.05 | 3000 |
| 10 Oct 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 19.00 | 3000 |
| 19 Sep 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3000 |
| 24 Aug 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | 3000 |
| 23 Aug 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 19.70 | 6000 |
| 21 Aug 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 20.70 | 6000 |
| 17 Aug 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 21.75 | 6000 |
| 16 Aug 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 22.85 | 6000 |
| 03 Aug 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 24.05 | 3000 |
| 27 Jun 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 25.30 | 3000 |
| 26 Jun 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 26.60 | 3000 |
| 22 Jun 2018 | 27.00 | 27.00 | 26.60 | 26.60 | 28.00 | 6000 |
| 21 Jun 2018 | 29.00 | 29.00 | 28.00 | 28.00 | 29.45 | 9000 |
| 20 Jun 2018 | 30.00 | 30.00 | 29.45 | 29.45 | 31.00 | 12000 |
| 11 Jun 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 3000 |
| 04 Jun 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 30000 |
| 31 May 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.40 | 3000 |
| 18 May 2018 | 33.40 | 33.40 | 33.40 | 33.40 | 32.00 | 27000 |
| 26 Apr 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 |
| 12 Apr 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.50 | 3000 |
| 28 Mar 2018 | 32.00 | 33.50 | 32.00 | 33.50 | 36.50 | 6000 |
| 26 Mar 2018 | 33.00 | 36.50 | 33.00 | 36.50 | 33.00 | 321000 |
| 22 Mar 2018 | 33.25 | 33.25 | 33.00 | 33.00 | 33.10 | 57000 |
| 20 Mar 2018 | 34.00 | 34.00 | 33.10 | 33.10 | 34.10 | 6000 |
| 16 Mar 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 34.05 | 3000 |
| 13 Mar 2018 | 34.05 | 34.05 | 34.05 | 34.05 | 35.05 | 9000 |
| 06 Mar 2018 | 35.00 | 35.05 | 35.00 | 35.05 | 35.00 | 6000 |
| 01 Mar 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 36.50 | 6000 |
| 27 Feb 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.45 | 81000 |
| 26 Feb 2018 | 37.90 | 37.90 | 35.00 | 36.45 | 36.00 | 126000 |
| 22 Feb 2018 | 35.00 | 36.70 | 35.00 | 36.00 | 33.00 | 9000 |
| 21 Feb 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6000 |
| 20 Feb 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.20 | 6000 |
| 19 Feb 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 34.15 | 6000 |
| 16 Feb 2018 | 34.15 | 34.15 | 34.15 | 34.15 | 35.00 | 6000 |
| 15 Feb 2018 | 33.50 | 36.00 | 33.50 | 35.00 | 32.20 | 15000 |
| 14 Feb 2018 | 32.10 | 36.45 | 32.10 | 32.20 | 32.00 | 219000 |