Riddhi Steel & Tube Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 12.05 | 12.05 | 11.00 | 11.50 | 12.05 | 33000 |
| 27 Jan 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 30000 |
| 24 Jan 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 12.83 | 3000 |
| 22 Jan 2020 | 12.75 | 12.90 | 12.75 | 12.83 | 15.70 | 9000 |
| 14 Jan 2020 | 15.72 | 15.72 | 15.70 | 15.70 | 13.10 | 6000 |
| 13 Jan 2020 | 12.00 | 13.10 | 12.00 | 13.10 | 11.50 | 6000 |
| 10 Jan 2020 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 69000 |
| 09 Jan 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 12.17 | 3000 |
| 08 Jan 2020 | 13.25 | 14.00 | 12.00 | 12.17 | 11.95 | 237000 |
| 05 Dec 2019 | 13.10 | 13.10 | 11.95 | 11.95 | 12.00 | 6000 |
| 29 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.25 | 15000 |
| 25 Nov 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 11.85 | 3000 |
| 18 Nov 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 12.00 | 33000 |
| 14 Nov 2019 | 10.00 | 12.00 | 10.00 | 12.00 | 11.00 | 6000 |
| 11 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 13.35 | 3000 |
| 09 Oct 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 14.00 | 3000 |
| 01 Oct 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 17.00 | 3000 |
| 27 Sep 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.00 | 3000 |
| 16 Sep 2019 | 16.90 | 18.00 | 16.90 | 18.00 | 18.00 | 6000 |
| 28 Aug 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 20.80 | 12000 |
| 14 Aug 2019 | 19.70 | 20.80 | 19.70 | 20.80 | 21.00 | 6000 |
| 15 Jul 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 3000 |
| 08 Jul 2019 | 19.70 | 20.80 | 19.70 | 20.80 | 20.50 | 6000 |
| 03 Jul 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 19.75 | 6000 |
| 01 Jul 2019 | 18.90 | 19.75 | 18.90 | 19.75 | 18.80 | 66000 |
| 26 Jun 2019 | 17.75 | 18.85 | 17.75 | 18.80 | 17.60 | 66000 |
| 24 Jun 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 17.15 | 3000 |
| 21 Jun 2019 | 15.05 | 17.30 | 15.05 | 17.15 | 16.00 | 12000 |
| 18 Jun 2019 | 17.10 | 17.10 | 16.00 | 16.00 | 16.50 | 6000 |
| 13 Jun 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.80 | 156000 |
| 06 Jun 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 16.50 | 3000 |
| 04 Jun 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.55 | 54000 |
| 03 Jun 2019 | 17.30 | 17.30 | 16.55 | 16.55 | 16.50 | 54000 |
| 29 May 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6000 |
| 22 May 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 18000 |
| 17 May 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 17.10 | 6000 |
| 15 May 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 18.00 | 9000 |
| 14 May 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.90 | 27000 |
| 07 May 2019 | 19.00 | 19.00 | 18.85 | 18.90 | 19.80 | 9000 |
| 24 Apr 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 20.20 | 9000 |
| 18 Apr 2019 | 21.00 | 21.00 | 19.80 | 20.20 | 20.41 | 9000 |
| 16 Apr 2019 | 19.85 | 21.00 | 19.80 | 20.41 | 19.80 | 12000 |
| 15 Apr 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 19.00 | 6000 |
| 12 Apr 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 17.50 | 3000 |
| 11 Apr 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 16.02 | 6000 |
| 05 Apr 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 14.57 | 9000 |
| 04 Apr 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 13.88 | 3000 |
| 03 Apr 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 13.22 | 3000 |
| 02 Apr 2019 | 13.22 | 13.22 | 13.22 | 13.22 | 12.60 | 3000 |
| 29 Mar 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.05 | 6000 |
| 28 Mar 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 11.90 | 45000 |
| 27 Mar 2019 | 12.50 | 12.50 | 11.90 | 11.90 | 12.50 | 72000 |
| 26 Mar 2019 | 12.59 | 12.59 | 12.50 | 12.50 | 12.00 | 27000 |
| 25 Mar 2019 | 11.85 | 12.00 | 11.81 | 12.00 | 12.02 | 12000 |
| 01 Mar 2019 | 12.03 | 12.03 | 12.01 | 12.02 | 12.60 | 9000 |
| 20 Feb 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.00 | 3000 |
| 19 Feb 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3000 |
| 14 Feb 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3000 |
| 13 Feb 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 3000 |
| 12 Feb 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 12.50 | 3000 |
| 11 Feb 2019 | 12.25 | 12.50 | 12.25 | 12.50 | 12.89 | 6000 |
| 08 Feb 2019 | 12.89 | 12.89 | 12.89 | 12.89 | 12.28 | 39000 |
| 06 Feb 2019 | 12.28 | 12.28 | 12.28 | 12.28 | 11.70 | 12000 |
| 05 Feb 2019 | 14.19 | 14.19 | 11.70 | 11.70 | 12.90 | 39000 |
| 04 Feb 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 3000 |
| 01 Feb 2019 | 13.00 | 13.00 | 12.78 | 12.78 | 14.20 | 81000 |
| 31 Jan 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 15.50 | 39000 |
| 04 Jan 2019 | 16.60 | 16.60 | 15.50 | 15.50 | 15.35 | 6000 |
| 02 Jan 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 39000 |
| 31 Dec 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15000 |
| 27 Dec 2018 | 15.40 | 15.40 | 15.35 | 15.35 | 17.00 | 45000 |
| 26 Dec 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 27000 |
| 24 Dec 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 18.50 | 3000 |
| 21 Dec 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | 3000 |
| 06 Dec 2018 | 19.35 | 19.35 | 18.25 | 18.25 | 19.00 | 6000 |
| 22 Nov 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 18000 |
| 06 Nov 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 18.00 | 9000 |
| 05 Nov 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 17.15 | 3000 |
| 02 Nov 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 16.35 | 3000 |
| 01 Nov 2018 | 16.30 | 16.35 | 16.30 | 16.35 | 15.60 | 6000 |
| 31 Oct 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 16.40 | 48000 |
| 30 Oct 2018 | 16.40 | 16.45 | 16.40 | 16.40 | 17.25 | 60000 |
| 29 Oct 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 18.15 | 3000 |
| 26 Oct 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 19.10 | 3000 |
| 24 Oct 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 21.20 | 3000 |
| 23 Oct 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 23.25 | 3000 |
| 22 Oct 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 25.50 | 3000 |
| 17 Oct 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 27.50 | 3000 |
| 16 Oct 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 6000 |
| 15 Oct 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 26.25 | 3000 |
| 12 Oct 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3000 |
| 09 Oct 2018 | 25.60 | 26.25 | 24.50 | 26.25 | 24.50 | 42000 |
| 08 Oct 2018 | 22.35 | 24.50 | 22.35 | 24.50 | 24.80 | 9000 |
| 04 Oct 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 31.00 | 12000 |
| 27 Sep 2018 | 30.80 | 31.00 | 30.80 | 31.00 | 38.50 | 12000 |
| 18 Sep 2018 | 39.00 | 39.00 | 38.00 | 38.50 | 38.10 | 6000 |
| 06 Sep 2018 | 37.00 | 38.10 | 37.00 | 38.10 | 39.05 | 6000 |
| 05 Sep 2018 | 39.00 | 39.10 | 39.00 | 39.05 | 44.00 | 9000 |
| 04 Sep 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 27000 |
| 03 Sep 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 38.05 | 159000 |
| 31 Aug 2018 | 38.00 | 38.05 | 38.00 | 38.05 | 38.75 | 6000 |
| 30 Aug 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 39.00 | 36000 |
| 28 Aug 2018 | 44.00 | 44.00 | 39.00 | 39.00 | 38.20 | 81000 |
| 27 Aug 2018 | 37.00 | 39.00 | 37.00 | 38.20 | 44.95 | 147000 |
| 24 Aug 2018 | 45.00 | 45.00 | 44.95 | 44.95 | 38.00 | 129000 |
| 14 Aug 2018 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 42000 |
| 10 Aug 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 34.00 | 30000 |
| 01 Aug 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 37.35 | 3000 |
| 17 Jul 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 35.00 | 3000 |
| 16 Jul 2018 | 31.40 | 35.00 | 31.40 | 35.00 | 34.00 | 6000 |
| 13 Jul 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 3000 |
| 09 Jul 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12000 |
| 06 Jul 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.50 | 3000 |
| 03 Jul 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 39.30 | 3000 |
| 29 Jun 2018 | 31.00 | 41.50 | 31.00 | 39.30 | 35.00 | 48000 |
| 28 Jun 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 30.50 | 3000 |
| 27 Jun 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 32.00 | 3000 |
| 19 Jun 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.00 | 3000 |
| 18 Jun 2018 | 32.00 | 34.00 | 32.00 | 33.00 | 29.25 | 9000 |
| 13 Jun 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 30.40 | 21000 |
| 12 Jun 2018 | 28.50 | 30.40 | 28.50 | 30.40 | 28.00 | 9000 |
| 11 Jun 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 3000 |
| 05 Jun 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | 3000 |
| 31 May 2018 | 27.50 | 27.50 | 26.85 | 26.85 | 25.50 | 6000 |
| 30 May 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 25.05 | 3000 |
| 29 May 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 27.00 | 3000 |
| 28 May 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 26.00 | 27000 |
| 25 May 2018 | 35.00 | 35.00 | 25.90 | 26.00 | 32.35 | 48000 |
| 24 May 2018 | 32.35 | 32.35 | 32.35 | 32.35 | 35.05 | 3000 |
| 23 May 2018 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 15000 |
| 22 May 2018 | 36.00 | 36.00 | 35.05 | 35.05 | 36.00 | 9000 |
| 10 May 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 39.45 | 3000 |
| 08 May 2018 | 38.00 | 39.45 | 38.00 | 39.45 | 39.90 | 93000 |
| 07 May 2018 | 39.90 | 39.90 | 39.85 | 39.90 | 38.00 | 6000 |
| 04 May 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 41.00 | 3000 |
| 02 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.05 | 6000 |
| 27 Apr 2018 | 40.05 | 40.05 | 40.05 | 40.05 | 41.00 | 3000 |
| 19 Apr 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 42.00 | 3000 |
| 18 Apr 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3000 |
| 09 Apr 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 43.95 | 3000 |
| 06 Apr 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 42.00 | 3000 |
| 03 Apr 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.10 | 3000 |
| 21 Mar 2018 | 45.00 | 45.00 | 42.10 | 42.10 | 46.00 | 27000 |
| 20 Mar 2018 | 41.55 | 46.00 | 41.55 | 46.00 | 51.90 | 21000 |
| 16 Mar 2018 | 45.00 | 52.80 | 45.00 | 51.90 | 44.00 | 30000 |
| 14 Mar 2018 | 44.95 | 44.95 | 44.00 | 44.00 | 44.95 | 48000 |
| 08 Mar 2018 | 41.10 | 44.95 | 41.10 | 44.95 | 45.05 | 9000 |
| 07 Mar 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 49.50 | 3000 |
| 06 Mar 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 49.40 | 21000 |
| 22 Feb 2018 | 48.00 | 49.40 | 48.00 | 49.40 | 48.10 | 6000 |
| 21 Feb 2018 | 48.10 | 48.10 | 48.10 | 48.10 | 43.80 | 3000 |
| 14 Feb 2018 | 43.80 | 43.80 | 43.80 | 43.80 | 40.10 | 3000 |