Riddhi Corporate Services Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Jan 2020 | 190.10 | 197.80 | 190.10 | 197.80 | 193.95 | 200 |
| 28 Jan 2020 | 193.95 | 193.95 | 193.95 | 193.95 | 197.90 | 2 |
| 26 Dec 2019 | 198.00 | 198.00 | 197.90 | 197.90 | 198.00 | 888 |
| 20 Dec 2019 | 206.00 | 206.00 | 198.00 | 198.00 | 202.00 | 917 |
| 18 Dec 2019 | 195.05 | 202.00 | 195.05 | 202.00 | 199.00 | 283 |
| 16 Dec 2019 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 67 |
| 10 Dec 2019 | 201.80 | 201.80 | 201.80 | 201.80 | 205.90 | 14 |
| 09 Dec 2019 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 1 |
| 06 Dec 2019 | 214.00 | 214.00 | 205.90 | 205.90 | 210.10 | 57 |
| 05 Dec 2019 | 209.10 | 213.00 | 209.00 | 210.10 | 209.00 | 353 |
| 04 Dec 2019 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 161 |
| 03 Dec 2019 | 211.00 | 211.00 | 209.00 | 209.00 | 207.35 | 204 |
| 02 Dec 2019 | 207.00 | 207.35 | 207.00 | 207.35 | 197.50 | 301 |
| 29 Nov 2019 | 197.40 | 197.50 | 197.40 | 197.50 | 188.50 | 110 |
| 28 Nov 2019 | 180.00 | 188.50 | 180.00 | 188.50 | 180.00 | 650 |
| 27 Nov 2019 | 180.00 | 180.00 | 179.00 | 180.00 | 174.00 | 220 |
| 26 Nov 2019 | 174.00 | 174.30 | 174.00 | 174.00 | 166.00 | 994 |
| 25 Nov 2019 | 159.00 | 166.00 | 159.00 | 166.00 | 159.00 | 11 |
| 22 Nov 2019 | 159.00 | 159.00 | 159.00 | 159.00 | 152.50 | 209 |
| 21 Nov 2019 | 152.50 | 152.50 | 152.50 | 152.50 | 145.50 | 100 |
| 20 Nov 2019 | 145.50 | 145.50 | 145.50 | 145.50 | 139.05 | 101 |
| 18 Nov 2019 | 139.10 | 139.10 | 139.00 | 139.05 | 133.00 | 1501 |
| 14 Nov 2019 | 133.35 | 133.35 | 133.00 | 133.00 | 127.00 | 500 |
| 13 Nov 2019 | 127.00 | 127.00 | 127.00 | 127.00 | 121.50 | 500 |
| 11 Nov 2019 | 121.50 | 121.50 | 121.50 | 121.50 | 116.00 | 3483 |
| 08 Nov 2019 | 116.55 | 116.55 | 111.00 | 116.00 | 111.00 | 17000 |
| 07 Nov 2019 | 111.00 | 111.00 | 111.00 | 111.00 | 106.00 | 500 |
| 06 Nov 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 101.00 | 500 |
| 05 Nov 2019 | 101.00 | 101.85 | 101.00 | 101.00 | 97.00 | 1500 |
| 04 Nov 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 93.00 | 500 |
| 31 Oct 2019 | 93.00 | 93.00 | 93.00 | 93.00 | 89.00 | 500 |
| 30 Oct 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 85.00 | 2500 |
| 24 Oct 2019 | 81.50 | 81.50 | 81.10 | 81.10 | 80.15 | 300 |
| 23 Oct 2019 | 80.00 | 80.15 | 80.00 | 80.15 | 79.00 | 400 |
| 22 Oct 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 78.10 | 100 |
| 18 Oct 2019 | 78.10 | 78.10 | 78.10 | 78.10 | 77.20 | 100 |
| 17 Oct 2019 | 77.20 | 77.20 | 77.20 | 77.20 | 76.20 | 100 |
| 16 Oct 2019 | 76.20 | 76.20 | 76.20 | 76.20 | 73.00 | 100 |
| 15 Oct 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 70.00 | 100 |
| 14 Oct 2019 | 70.50 | 70.50 | 70.00 | 70.00 | 78.00 | 140 |
| 10 Oct 2019 | 73.00 | 78.05 | 73.00 | 78.00 | 65.70 | 187 |
| 09 Oct 2019 | 64.00 | 65.70 | 60.00 | 65.70 | 59.00 | 19225 |
| 07 Oct 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 54.00 | 300 |
| 04 Oct 2019 | 56.00 | 56.00 | 54.00 | 54.00 | 57.00 | 110 |
| 01 Oct 2019 | 68.00 | 68.00 | 57.00 | 57.00 | 57.00 | 150 |
| 26 Sep 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 52.00 | 50 |
| 25 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.15 | 100 |
| 24 Sep 2019 | 52.15 | 52.15 | 52.15 | 52.15 | 52.10 | 100 |
| 23 Sep 2019 | 51.75 | 55.10 | 51.75 | 52.10 | 51.70 | 152 |
| 20 Sep 2019 | 52.00 | 52.00 | 51.70 | 51.70 | 51.95 | 50 |
| 18 Sep 2019 | 52.05 | 52.05 | 51.95 | 51.95 | 53.00 | 30 |
| 17 Sep 2019 | 54.00 | 54.00 | 53.00 | 53.00 | 55.00 | 25 |
| 13 Sep 2019 | 56.00 | 56.00 | 55.00 | 55.00 | 57.10 | 25 |
| 12 Sep 2019 | 55.50 | 65.00 | 54.50 | 57.10 | 56.75 | 91 |
| 11 Sep 2019 | 57.10 | 57.15 | 56.25 | 56.75 | 57.70 | 100 |
| 09 Sep 2019 | 61.00 | 61.00 | 56.40 | 57.70 | 61.80 | 24 |
| 04 Sep 2019 | 80.00 | 80.10 | 61.10 | 61.80 | 66.75 | 376 |
| 03 Sep 2019 | 77.00 | 77.00 | 65.10 | 66.75 | 64.25 | 133 |
| 30 Aug 2019 | 64.25 | 64.25 | 64.25 | 64.25 | 65.15 | 100 |
| 29 Aug 2019 | 65.15 | 65.15 | 65.15 | 65.15 | 72.00 | 100 |
| 27 Aug 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 60.00 | 21 |
| 25 Jul 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 59.00 | 3500 |
| 18 Jul 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 49.80 | 3500 |
| 11 Jun 2019 | 49.65 | 49.80 | 49.65 | 49.80 | 62.00 | 7000 |
| 26 Mar 2019 | 62.40 | 62.40 | 60.00 | 62.00 | 52.00 | 35000 |
| 20 Mar 2019 | 62.50 | 71.00 | 52.00 | 52.00 | 59.20 | 84000 |
| 31 Jan 2019 | 45.00 | 61.50 | 45.00 | 59.20 | 193.60 | 119000 |
| 07 Jan 2019 | 194.00 | 194.00 | 193.50 | 193.60 | 193.00 | 3000 |
| 03 Jan 2019 | 193.50 | 193.60 | 193.00 | 193.00 | 183.65 | 5000 |
| 02 Jan 2019 | 183.65 | 183.65 | 161.50 | 183.65 | 153.05 | 14000 |
| 01 Jan 2019 | 145.00 | 195.10 | 145.00 | 153.05 | 180.50 | 20000 |
| 14 Dec 2018 | 217.90 | 217.90 | 180.50 | 180.50 | 182.60 | 4000 |
| 12 Dec 2018 | 228.00 | 228.00 | 166.00 | 182.60 | 193.10 | 4000 |
| 11 Dec 2018 | 174.50 | 210.60 | 142.00 | 193.10 | 175.50 | 9000 |
| 06 Dec 2018 | 127.50 | 175.50 | 127.50 | 175.50 | 150.10 | 4000 |
| 27 Nov 2018 | 150.00 | 150.10 | 150.00 | 150.10 | 163.00 | 2000 |
| 12 Oct 2018 | 216.00 | 216.00 | 161.00 | 163.00 | 180.00 | 4000 |
| 03 Oct 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4000 |
| 01 Oct 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1000 |
| 27 Sep 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 175.10 | 1000 |
| 11 Sep 2018 | 205.00 | 205.00 | 175.05 | 175.10 | 186.40 | 3000 |
| 10 Sep 2018 | 168.10 | 205.00 | 168.10 | 186.40 | 186.60 | 5000 |
| 07 Sep 2018 | 185.50 | 186.60 | 185.50 | 186.60 | 189.50 | 12000 |
| 27 Aug 2018 | 189.50 | 189.50 | 189.50 | 189.50 | 189.75 | 1000 |
| 24 Aug 2018 | 190.30 | 190.35 | 189.00 | 189.75 | 210.00 | 5000 |
| 23 Aug 2018 | 210.00 | 210.00 | 210.00 | 210.00 | 195.90 | 1000 |
| 21 Aug 2018 | 195.75 | 196.00 | 195.75 | 195.90 | 217.50 | 2000 |
| 17 Aug 2018 | 182.80 | 217.50 | 182.80 | 217.50 | 182.60 | 12000 |
| 16 Aug 2018 | 182.10 | 200.00 | 182.10 | 182.60 | 181.80 | 11000 |
| 14 Aug 2018 | 181.60 | 182.25 | 181.60 | 181.80 | 181.30 | 4000 |
| 13 Aug 2018 | 181.10 | 181.30 | 181.10 | 181.30 | 180.00 | 3000 |
| 10 Aug 2018 | 179.10 | 180.00 | 179.10 | 180.00 | 178.00 | 4000 |
| 09 Aug 2018 | 173.00 | 178.00 | 173.00 | 178.00 | 169.00 | 7000 |
| 08 Aug 2018 | 158.00 | 169.00 | 158.00 | 169.00 | 152.00 | 6000 |
| 07 Aug 2018 | 110.00 | 152.00 | 110.00 | 152.00 | 130.00 | 10000 |
| 30 Jul 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 135.00 | 1000 |
| 27 Jul 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 143.85 | 7000 |
| 14 Jun 2018 | 162.00 | 162.00 | 136.05 | 143.85 | 148.00 | 16000 |
| 12 Jun 2018 | 175.00 | 179.70 | 148.00 | 148.00 | 163.40 | 3000 |
| 05 Jun 2018 | 163.25 | 163.50 | 163.25 | 163.40 | 171.80 | 4000 |
| 04 Jun 2018 | 171.80 | 171.80 | 171.80 | 171.80 | 163.65 | 1000 |
| 29 May 2018 | 163.65 | 163.65 | 163.65 | 163.65 | 155.90 | 1000 |
| 28 May 2018 | 141.10 | 155.90 | 141.10 | 155.90 | 148.50 | 3000 |
| 04 May 2018 | 148.50 | 148.50 | 148.50 | 148.50 | 141.45 | 8000 |
| 23 Apr 2018 | 141.45 | 141.45 | 141.45 | 141.45 | 134.75 | 1000 |
| 19 Apr 2018 | 134.65 | 134.75 | 134.65 | 134.75 | 141.70 | 2000 |
| 17 Apr 2018 | 141.55 | 141.70 | 141.55 | 141.70 | 149.00 | 2000 |
| 12 Apr 2018 | 148.70 | 149.00 | 148.70 | 149.00 | 156.50 | 2000 |
| 04 Apr 2018 | 156.50 | 156.50 | 156.50 | 156.50 | 164.60 | 1000 |
| 27 Mar 2018 | 191.50 | 191.50 | 159.85 | 164.60 | 174.60 | 14000 |
| 23 Mar 2018 | 160.50 | 187.70 | 155.40 | 174.60 | 172.45 | 29000 |
| 22 Mar 2018 | 172.30 | 207.95 | 172.20 | 172.45 | 191.30 | 15000 |
| 21 Mar 2018 | 191.30 | 230.00 | 191.30 | 191.30 | 212.50 | 3000 |
| 20 Mar 2018 | 201.00 | 224.00 | 201.00 | 212.50 | 207.00 | 2000 |
| 19 Mar 2018 | 180.00 | 207.00 | 179.10 | 207.00 | 199.00 | 13000 |
| 16 Mar 2018 | 199.00 | 199.00 | 199.00 | 199.00 | 182.00 | 1000 |
| 15 Mar 2018 | 156.00 | 189.00 | 156.00 | 182.00 | 172.80 | 19000 |
| 14 Mar 2018 | 126.05 | 172.80 | 126.05 | 172.80 | 144.00 | 23000 |
| 13 Mar 2018 | 123.10 | 167.40 | 123.10 | 144.00 | 139.50 | 20000 |
| 12 Mar 2018 | 169.90 | 169.90 | 131.00 | 139.50 | 155.00 | 7000 |
| 09 Mar 2018 | 155.00 | 155.00 | 155.00 | 155.00 | 130.00 | 1000 |
| 08 Mar 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 115.55 | 1000 |
| 07 Mar 2018 | 170.95 | 171.75 | 115.30 | 115.55 | 144.00 | 51000 |
| 05 Mar 2018 | 134.00 | 154.00 | 134.00 | 144.00 | 132.00 | 2000 |
| 28 Feb 2018 | 144.95 | 144.95 | 130.10 | 132.00 | 132.55 | 16000 |
| 27 Feb 2018 | 155.50 | 155.50 | 132.55 | 132.55 | 131.10 | 8000 |
| 26 Feb 2018 | 140.00 | 156.80 | 131.10 | 131.10 | 131.00 | 11000 |
| 23 Feb 2018 | 130.00 | 131.00 | 130.00 | 131.00 | 131.50 | 2000 |
| 16 Feb 2018 | 165.50 | 165.50 | 131.50 | 131.50 | 139.00 | 6000 |
| 14 Feb 2018 | 176.00 | 176.00 | 132.05 | 139.00 | 148.00 | 14000 |