Ridings Consulting Engineers India Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 01 Jan 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 15.50 | 40000 |
| 31 Dec 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.05 | 40000 |
| 27 Dec 2019 | 15.95 | 16.05 | 15.95 | 16.05 | 19.00 | 32000 |
| 23 Dec 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 24000 |
| 19 Dec 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 21.40 | 16000 |
| 17 Dec 2019 | 20.70 | 23.00 | 20.70 | 21.40 | 21.50 | 40000 |
| 08 Nov 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 20.25 | 8000 |
| 23 Oct 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20.90 | 48000 |
| 22 Oct 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 21.00 | 56000 |
| 18 Oct 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 48000 |
| 07 Oct 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 8000 |
| 27 Sep 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 32000 |
| 23 Sep 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 16000 |
| 18 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.40 | 8000 |
| 13 Sep 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 19.80 | 48000 |
| 12 Sep 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | 40000 |
| 23 Aug 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 23.00 | 32000 |
| 18 Jun 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.60 | 24000 |
| 18 Apr 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 20.50 | 8000 |
| 05 Apr 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 24000 |
| 29 Mar 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.25 | 48000 |
| 26 Mar 2019 | 20.05 | 20.25 | 20.00 | 20.25 | 20.30 | 96000 |
| 25 Mar 2019 | 20.25 | 20.30 | 20.25 | 20.30 | 20.40 | 40000 |
| 19 Mar 2019 | 21.50 | 21.50 | 20.35 | 20.40 | 20.20 | 120000 |
| 12 Mar 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | 8000 |
| 11 Mar 2019 | 19.70 | 19.80 | 19.70 | 19.80 | 20.95 | 16000 |
| 08 Mar 2019 | 18.50 | 20.95 | 18.50 | 20.95 | 18.40 | 40000 |
| 07 Mar 2019 | 18.50 | 18.50 | 18.35 | 18.40 | 19.50 | 24000 |
| 01 Mar 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 32000 |
| 26 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 56000 |
| 22 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 24000 |
| 21 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 24000 |
| 20 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 24000 |
| 19 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 24000 |
| 18 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.70 | 24000 |
| 15 Feb 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | 24000 |
| 14 Feb 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 19.75 | 8000 |
| 08 Feb 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.95 | 56000 |
| 04 Feb 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 18.50 | 8000 |
| 01 Feb 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 19.95 | 32000 |
| 25 Jan 2019 | 19.50 | 21.10 | 19.50 | 19.95 | 19.40 | 56000 |
| 23 Jan 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 18.75 | 8000 |
| 21 Jan 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 18.10 | 8000 |
| 18 Jan 2019 | 18.25 | 18.25 | 18.10 | 18.10 | 18.10 | 32000 |
| 17 Jan 2019 | 18.20 | 18.20 | 18.10 | 18.10 | 19.15 | 56000 |
| 11 Jan 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 20.90 | 8000 |
| 09 Jan 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 8000 |
| 08 Jan 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 20.85 | 24000 |
| 07 Jan 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 21.35 | 64000 |
| 04 Jan 2019 | 21.30 | 21.40 | 21.25 | 21.35 | 20.50 | 104000 |
| 03 Jan 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 19.15 | 24000 |
| 02 Jan 2019 | 18.85 | 19.15 | 18.85 | 19.15 | 18.00 | 72000 |
| 01 Jan 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 24000 |
| 31 Dec 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 24000 |
| 28 Dec 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 24000 |
| 27 Dec 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 20.40 | 24000 |
| 26 Dec 2018 | 24.00 | 24.00 | 20.40 | 20.40 | 20.50 | 16000 |
| 24 Dec 2018 | 21.30 | 21.30 | 20.50 | 20.50 | 20.50 | 32000 |
| 21 Dec 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | 8000 |
| 20 Dec 2018 | 18.70 | 20.40 | 18.70 | 20.40 | 19.00 | 16000 |
| 19 Dec 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 8000 |
| 18 Dec 2018 | 18.25 | 20.00 | 18.25 | 20.00 | 18.25 | 24000 |
| 17 Dec 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 21.60 | 8000 |
| 13 Dec 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 18.30 | 24000 |
| 11 Dec 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 18.45 | 24000 |
| 07 Dec 2018 | 18.35 | 18.45 | 18.35 | 18.45 | 19.00 | 32000 |
| 30 Nov 2018 | 20.60 | 20.60 | 19.00 | 19.00 | 19.00 | 24000 |
| 29 Nov 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 19.10 | 8000 |
| 27 Nov 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 20.75 | 24000 |
| 20 Nov 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 19.20 | 8000 |
| 15 Nov 2018 | 20.50 | 20.50 | 19.20 | 19.20 | 24.00 | 48000 |
| 14 Nov 2018 | 20.60 | 24.00 | 20.60 | 24.00 | 20.20 | 152000 |
| 13 Nov 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 20.50 | 8000 |
| 12 Nov 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 18.70 | 16000 |
| 27 Sep 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 19.10 | 8000 |
| 12 Sep 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 19.25 | 48000 |
| 11 Sep 2018 | 20.00 | 20.00 | 19.25 | 19.25 | 20.25 | 104000 |
| 07 Sep 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 64000 |
| 04 Sep 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.50 | 8000 |
| 31 Aug 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.70 | 56000 |
| 27 Aug 2018 | 20.40 | 20.70 | 20.05 | 20.70 | 21.40 | 80000 |
| 30 Jul 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 22.00 | 8000 |
| 19 Jul 2018 | 22.50 | 22.50 | 22.00 | 22.00 | 22.45 | 16000 |
| 18 Jul 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 21.80 | 8000 |
| 17 Jul 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 20.50 | 24000 |
| 16 Jul 2018 | 21.85 | 21.85 | 20.50 | 20.50 | 21.20 | 104000 |
| 06 Jul 2018 | 21.15 | 21.20 | 21.15 | 21.20 | 23.00 | 56000 |
| 26 Jun 2018 | 23.00 | 23.00 | 22.40 | 23.00 | 22.00 | 24000 |
| 22 Jun 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.10 | 32000 |
| 13 Jun 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 21.30 | 72000 |
| 11 Jun 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 20.95 | 8000 |
| 08 Jun 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 8000 |
| 07 Jun 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 20.50 | 8000 |
| 05 Jun 2018 | 22.05 | 22.05 | 20.30 | 20.50 | 22.00 | 24000 |
| 01 Jun 2018 | 22.05 | 22.05 | 22.00 | 22.00 | 22.25 | 96000 |
| 31 May 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 23.60 | 88000 |
| 23 May 2018 | 21.90 | 23.60 | 21.90 | 23.60 | 21.40 | 24000 |
| 21 May 2018 | 22.75 | 22.75 | 21.40 | 21.40 | 24.15 | 16000 |
| 14 May 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 27.00 | 8000 |
| 09 May 2018 | 27.45 | 27.45 | 27.00 | 27.00 | 27.30 | 72000 |
| 08 May 2018 | 24.50 | 27.30 | 24.40 | 27.30 | 23.40 | 112000 |
| 07 May 2018 | 21.45 | 23.40 | 21.45 | 23.40 | 19.50 | 56000 |
| 04 May 2018 | 18.10 | 21.75 | 18.10 | 19.50 | 21.95 | 456000 |
| 26 Apr 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 8000 |
| 20 Apr 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 8000 |
| 19 Apr 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 20.60 | 8000 |
| 18 Apr 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 21.00 | 8000 |
| 16 Apr 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 8000 |
| 13 Apr 2018 | 20.95 | 20.95 | 20.75 | 20.75 | 20.25 | 24000 |
| 12 Apr 2018 | 21.00 | 21.00 | 20.25 | 20.25 | 20.00 | 40000 |
| 11 Apr 2018 | 19.10 | 20.00 | 19.10 | 20.00 | 18.15 | 16000 |
| 10 Apr 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 18.20 | 168000 |
| 06 Apr 2018 | 18.90 | 18.90 | 18.20 | 18.20 | 18.00 | 64000 |
| 05 Apr 2018 | 18.50 | 18.60 | 18.00 | 18.00 | 18.00 | 288000 |
| 03 Apr 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 24000 |
| 02 Apr 2018 | 18.10 | 18.10 | 18.00 | 18.00 | 18.10 | 64000 |
| 28 Mar 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 18.40 | 40000 |
| 27 Mar 2018 | 18.20 | 18.40 | 18.00 | 18.40 | 18.00 | 56000 |
| 26 Mar 2018 | 18.50 | 18.50 | 18.00 | 18.00 | 0.00 | 2440000 |