Rithwik Facility Management Services Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 3000 |
| 27 Jan 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 12000 |
| 22 Jan 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 40.00 | 3000 |
| 07 Jan 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 39.95 | 3000 |
| 02 Jan 2020 | 39.95 | 39.95 | 39.95 | 39.95 | 38.00 | 3000 |
| 30 Dec 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 38.60 | 3000 |
| 19 Dec 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | 6000 |
| 18 Dec 2019 | 39.50 | 39.50 | 38.50 | 38.50 | 39.40 | 6000 |
| 16 Dec 2019 | 39.40 | 39.40 | 39.35 | 39.40 | 39.20 | 9000 |
| 12 Dec 2019 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | 6000 |
| 09 Dec 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | 3000 |
| 05 Dec 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 40.30 | 3000 |
| 02 Dec 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 6000 |
| 26 Nov 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 3000 |
| 21 Nov 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 6000 |
| 20 Nov 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.00 | 3000 |
| 19 Nov 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.30 | 3000 |
| 25 Oct 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.25 | 3000 |
| 27 Sep 2019 | 40.25 | 40.25 | 40.25 | 40.25 | 40.00 | 3000 |
| 04 Sep 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.10 | 3000 |
| 08 Aug 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 31 Jul 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 26 Jul 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 24 Jul 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 17 Jul 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.00 | 9000 |
| 11 Jul 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 3000 |
| 08 Jul 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 39.90 | 3000 |
| 05 Jul 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 39.50 | 3000 |
| 03 Jul 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3000 |
| 02 Jul 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | 6000 |
| 27 Jun 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 38.00 | 3000 |
| 20 Jun 2019 | 37.00 | 38.00 | 37.00 | 38.00 | 37.90 | 6000 |
| 18 Jun 2019 | 37.90 | 37.90 | 37.90 | 37.90 | 36.50 | 3000 |
| 17 Jun 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 13 Jun 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 35.25 | 3000 |
| 11 Jun 2019 | 35.00 | 35.25 | 35.00 | 35.25 | 35.00 | 6000 |
| 10 Jun 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 30.00 | 3000 |
| 28 May 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 34.20 | 3000 |
| 27 May 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 34.10 | 3000 |
| 20 May 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 34.00 | 3000 |
| 17 May 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 33.00 | 3000 |
| 14 May 2019 | 36.00 | 36.00 | 33.00 | 33.00 | 36.00 | 6000 |
| 13 May 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 35.00 | 6000 |
| 13 Feb 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 36.50 | 3000 |
| 04 Feb 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 01 Feb 2019 | 37.00 | 37.00 | 35.00 | 36.00 | 36.50 | 9000 |
| 15 Jan 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 |
| 14 Jan 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 30 Nov 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | 3000 |
| 29 Oct 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 35.00 | 3000 |
| 19 Oct 2018 | 34.00 | 35.00 | 34.00 | 35.00 | 42.00 | 6000 |
| 15 Oct 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 43.50 | 3000 |
| 12 Oct 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 43.95 | 3000 |
| 08 Oct 2018 | 43.95 | 43.95 | 43.95 | 43.95 | 44.00 | 3000 |
| 21 Sep 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | 3000 |
| 04 Sep 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 40.00 | 3000 |
| 31 Aug 2018 | 43.70 | 43.70 | 40.00 | 40.00 | 43.70 | 9000 |
| 28 Aug 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 45.00 | 3000 |
| 21 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 43.50 | 6000 |
| 08 Aug 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 43.20 | 3000 |
| 03 Aug 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 42.10 | 3000 |
| 02 Aug 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 43.00 | 6000 |
| 01 Aug 2018 | 44.00 | 44.00 | 42.00 | 43.00 | 43.70 | 18000 |
| 31 Jul 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 43.60 | 3000 |
| 30 Jul 2018 | 43.50 | 43.60 | 43.50 | 43.60 | 43.40 | 6000 |
| 27 Jul 2018 | 43.00 | 43.40 | 43.00 | 43.40 | 43.00 | 6000 |
| 26 Jul 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 43.50 | 15000 |
| 25 Jul 2018 | 42.00 | 43.50 | 42.00 | 43.50 | 43.00 | 9000 |
| 24 Jul 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 40.00 | 6000 |
| 23 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 41.00 | 3000 |
| 19 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 44.00 | 3000 |
| 13 Jul 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | 3000 |
| 12 Jul 2018 | 41.50 | 43.00 | 41.50 | 43.00 | 46.00 | 6000 |
| 11 Jul 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 3000 |
| 10 Jul 2018 | 46.00 | 46.00 | 45.00 | 45.00 | 46.50 | 9000 |
| 05 Jul 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 38.80 | 3000 |
| 29 Jun 2018 | 38.50 | 38.80 | 38.50 | 38.80 | 38.50 | 6000 |
| 28 Jun 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3000 |
| 27 Jun 2018 | 38.50 | 38.50 | 38.50 | 38.50 | 38.20 | 3000 |
| 20 Jun 2018 | 38.20 | 38.20 | 38.20 | 38.20 | 38.10 | 3000 |
| 19 Jun 2018 | 38.00 | 38.10 | 38.00 | 38.10 | 37.00 | 9000 |
| 15 Jun 2018 | 37.50 | 37.50 | 37.00 | 37.00 | 36.90 | 6000 |
| 14 Jun 2018 | 36.75 | 37.00 | 36.75 | 36.90 | 37.00 | 6000 |
| 13 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 |
| 12 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 36.50 | 3000 |
| 05 Jun 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 |
| 04 Jun 2018 | 36.00 | 36.50 | 36.00 | 36.50 | 36.00 | 9000 |
| 31 May 2018 | 35.90 | 36.00 | 35.90 | 36.00 | 35.80 | 9000 |
| 29 May 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | 3000 |
| 28 May 2018 | 35.60 | 35.70 | 35.60 | 35.70 | 35.50 | 6000 |
| 25 May 2018 | 35.20 | 35.50 | 35.20 | 35.50 | 35.10 | 9000 |
| 24 May 2018 | 35.00 | 35.20 | 35.00 | 35.10 | 36.00 | 15000 |
| 21 May 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 37.95 | 3000 |
| 18 May 2018 | 35.00 | 37.95 | 35.00 | 37.95 | 36.00 | 6000 |
| 16 May 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 |
| 14 May 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 37.00 | 6000 |
| 11 May 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 3000 |
| 10 May 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 37.50 | 6000 |
| 09 May 2018 | 38.00 | 38.00 | 37.00 | 37.50 | 37.00 | 6000 |
| 08 May 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 |
| 03 May 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.60 | 3000 |
| 30 Apr 2018 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | 3000 |
| 26 Apr 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 6000 |
| 25 Apr 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 39.50 | 6000 |
| 24 Apr 2018 | 39.00 | 39.50 | 39.00 | 39.50 | 42.00 | 6000 |
| 19 Apr 2018 | 39.50 | 42.00 | 39.50 | 42.00 | 42.00 | 6000 |
| 18 Apr 2018 | 41.50 | 42.00 | 41.50 | 42.00 | 43.20 | 6000 |
| 17 Apr 2018 | 44.00 | 44.00 | 43.20 | 43.20 | 40.75 | 6000 |
| 16 Apr 2018 | 40.20 | 40.75 | 40.20 | 40.75 | 39.50 | 6000 |
| 13 Apr 2018 | 39.90 | 39.90 | 39.50 | 39.50 | 40.10 | 6000 |
| 12 Apr 2018 | 37.75 | 40.10 | 37.75 | 40.10 | 37.95 | 9000 |
| 11 Apr 2018 | 38.00 | 38.00 | 37.95 | 37.95 | 36.60 | 6000 |
| 10 Apr 2018 | 36.00 | 36.60 | 36.00 | 36.60 | 36.50 | 6000 |
| 09 Apr 2018 | 35.30 | 36.50 | 35.30 | 36.50 | 35.30 | 9000 |
| 06 Apr 2018 | 35.20 | 35.30 | 35.20 | 35.30 | 35.20 | 6000 |
| 05 Apr 2018 | 35.00 | 35.20 | 35.00 | 35.20 | 35.00 | 9000 |
| 04 Apr 2018 | 34.50 | 35.00 | 34.50 | 35.00 | 34.20 | 12000 |
| 03 Apr 2018 | 34.00 | 34.20 | 34.00 | 34.20 | 33.00 | 12000 |
| 02 Apr 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.00 | 3000 |
| 28 Mar 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.00 | 3000 |
| 26 Mar 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 |
| 23 Mar 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.00 | 6000 |
| 22 Mar 2018 | 32.30 | 32.30 | 32.00 | 32.00 | 32.25 | 6000 |
| 21 Mar 2018 | 32.00 | 32.25 | 32.00 | 32.25 | 32.10 | 9000 |
| 20 Mar 2018 | 32.50 | 32.50 | 32.00 | 32.10 | 33.00 | 12000 |
| 19 Mar 2018 | 34.50 | 34.50 | 33.00 | 33.00 | 36.00 | 6000 |
| 16 Mar 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | 6000 |
| 15 Mar 2018 | 35.00 | 35.50 | 35.00 | 35.50 | 34.50 | 6000 |
| 14 Mar 2018 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 9000 |
| 13 Mar 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 32.85 | 3000 |
| 09 Mar 2018 | 32.00 | 32.85 | 32.00 | 32.85 | 32.60 | 12000 |
| 08 Mar 2018 | 32.60 | 32.60 | 32.60 | 32.60 | 33.10 | 3000 |
| 07 Mar 2018 | 33.00 | 33.10 | 33.00 | 33.10 | 33.00 | 6000 |
| 06 Mar 2018 | 33.50 | 33.50 | 33.00 | 33.00 | 33.85 | 6000 |
| 05 Mar 2018 | 35.50 | 35.50 | 32.50 | 33.85 | 36.50 | 9000 |
| 01 Mar 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 22 Feb 2018 | 38.85 | 38.85 | 36.00 | 36.00 | 36.50 | 6000 |
| 21 Feb 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 20 Feb 2018 | 39.10 | 39.10 | 36.00 | 36.00 | 36.00 | 6000 |
| 19 Feb 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 |
| 16 Feb 2018 | 36.20 | 36.60 | 36.00 | 36.00 | 36.25 | 30000 |
| 15 Feb 2018 | 36.40 | 36.60 | 36.25 | 36.25 | 36.20 | 12000 |
| 14 Feb 2018 | 36.10 | 36.20 | 36.10 | 36.20 | 36.05 | 9000 |