HomeIPOS K S Textiles Limited IPO

S K S Textiles Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
20 Dec 2019	39.00	39.00	39.00	39.00	37.30	1000
19 Dec 2019	37.30	37.30	37.30	37.30	39.25	1000
16 Dec 2019	39.25	39.25	39.25	39.25	38.40	1000
13 Dec 2019	38.45	39.25	37.50	38.40	37.45	3000
10 Dec 2019	36.00	37.95	36.00	37.45	37.85	5000
09 Dec 2019	35.00	37.85	35.00	37.85	36.75	2000
05 Dec 2019	35.00	36.75	35.00	36.75	35.05	3000
04 Dec 2019	36.00	36.00	35.05	35.05	36.00	2000
03 Dec 2019	36.00	36.00	36.00	36.00	34.50	1000
28 Nov 2019	34.50	34.50	34.50	34.50	34.80	1000
27 Nov 2019	34.80	34.80	34.80	34.80	33.15	1000
26 Nov 2019	33.15	33.15	33.15	33.15	31.60	1000
22 Nov 2019	31.65	31.65	31.60	31.60	33.25	6000
21 Nov 2019	33.25	33.25	33.25	33.25	34.95	6000
18 Nov 2019	34.20	34.95	34.20	34.95	35.95	2000
13 Nov 2019	34.10	35.95	34.10	35.95	35.85	2000
08 Nov 2019	34.00	35.90	33.80	35.85	35.50	6000
06 Nov 2019	35.50	35.50	35.50	35.50	33.85	1000
05 Nov 2019	33.85	33.85	33.85	33.85	32.25	1000
04 Nov 2019	32.25	32.25	32.25	32.25	30.75	1000
01 Nov 2019	30.75	30.75	30.75	30.75	29.30	1000
31 Oct 2019	29.30	29.30	29.30	29.30	27.95	1000
30 Oct 2019	27.95	27.95	27.95	27.95	26.65	1000
29 Oct 2019	26.65	26.65	26.65	26.65	25.40	1000
25 Oct 2019	25.40	25.40	25.40	25.40	24.20	1000
24 Oct 2019	24.20	24.20	24.20	24.20	23.05	1000
23 Oct 2019	23.05	23.05	23.05	23.05	24.00	1000
10 Oct 2019	22.40	24.00	22.25	24.00	23.40	3000
09 Oct 2019	23.70	23.70	23.40	23.40	24.60	3000
01 Oct 2019	24.60	24.60	24.60	24.60	25.85	1000
27 Sep 2019	25.85	25.85	25.85	25.85	27.20	1000
24 Sep 2019	25.25	27.20	25.25	27.20	26.50	2000
12 Sep 2019	25.35	26.50	25.35	26.50	26.65	2000
06 Sep 2019	26.10	27.20	26.10	26.65	27.45	4000
05 Sep 2019	26.30	28.60	26.30	27.45	27.60	2000
23 Aug 2019	27.60	27.60	27.60	27.60	27.80	1000
22 Aug 2019	27.75	27.80	25.45	27.80	26.60	8000
21 Aug 2019	26.60	26.60	26.60	26.60	25.35	1000
19 Aug 2019	25.00	25.35	25.00	25.35	24.15	3000
16 Aug 2019	24.15	24.15	24.15	24.15	25.25	2000
14 Aug 2019	25.25	25.25	25.25	25.25	26.15	1000
13 Aug 2019	26.50	26.50	26.15	26.15	27.50	2000
09 Aug 2019	27.50	27.50	27.50	27.50	28.90	1000
29 Jul 2019	26.80	28.90	26.80	28.90	28.15	2000
26 Jul 2019	28.20	28.20	28.15	28.15	29.60	2000
25 Jul 2019	27.15	29.60	27.15	29.60	28.35	2000
22 Jul 2019	28.35	28.35	28.35	28.35	29.65	1000
17 Jul 2019	29.65	29.65	29.65	29.65	28.25	3000
16 Jul 2019	28.25	28.25	28.25	28.25	29.50	1000
15 Jul 2019	29.50	29.50	29.50	29.50	29.90	1000
12 Jul 2019	29.90	29.90	29.90	29.90	31.35	1000
05 Jul 2019	31.35	31.35	31.35	31.35	32.95	1000
03 Jul 2019	30.50	32.95	30.50	32.95	31.60	2000
01 Jul 2019	30.55	33.00	30.55	31.60	32.15	8000
28 Jun 2019	35.25	35.25	32.15	32.15	33.80	8000
27 Jun 2019	33.80	33.80	33.80	33.80	35.35	1000
20 Jun 2019	35.35	35.35	35.35	35.35	37.20	2000
17 Jun 2019	34.05	37.20	34.05	37.20	35.55	2000
14 Jun 2019	35.55	35.55	35.55	35.55	37.40	2000
11 Jun 2019	37.40	37.40	37.40	37.40	39.35	1000
10 Jun 2019	39.35	39.35	39.35	39.35	39.15	64000
06 Jun 2019	36.75	39.25	36.75	39.15	38.65	70000
03 Jun 2019	38.75	41.85	38.65	38.65	40.65	4000
30 May 2019	41.00	42.25	39.10	40.65	40.65	3000
29 May 2019	42.95	42.95	40.65	40.65	42.75	3000
27 May 2019	40.95	42.85	39.15	42.75	40.90	6000
24 May 2019	38.50	40.90	38.50	40.90	39.25	4000
23 May 2019	39.25	39.25	39.25	39.25	37.85	1000
14 May 2019	37.85	37.85	37.85	37.85	36.05	3000
13 May 2019	36.05	36.05	36.05	36.05	37.90	2000
07 May 2019	37.90	41.40	37.90	37.90	39.85	5000
02 May 2019	39.00	40.75	39.00	39.85	39.00	2000
30 Apr 2019	37.45	39.00	36.10	39.00	37.40	5000
24 Apr 2019	36.00	37.40	36.00	37.40	35.70	3000
23 Apr 2019	35.70	35.70	35.70	35.70	34.00	3000
09 Apr 2019	34.00	34.00	34.00	34.00	35.00	1000
08 Apr 2019	35.00	35.00	35.00	35.00	35.95	1000
29 Mar 2019	35.95	35.95	35.95	35.95	37.80	1000
28 Mar 2019	36.80	38.85	36.80	37.80	38.70	4000
22 Mar 2019	39.25	39.25	36.20	38.70	38.10	4000
19 Mar 2019	37.25	39.00	37.25	38.10	37.20	2000
18 Mar 2019	37.20	37.20	37.20	37.20	37.00	30000
15 Mar 2019	37.00	37.00	37.00	37.00	36.00	20000
14 Mar 2019	36.00	36.45	33.75	36.00	34.75	55000
13 Mar 2019	34.40	34.95	34.40	34.75	33.30	5000
11 Mar 2019	31.00	33.30	31.00	33.30	31.75	5000
08 Mar 2019	31.75	31.75	31.75	31.75	32.40	1000
07 Mar 2019	31.80	34.25	31.75	32.40	33.40	4000
06 Mar 2019	33.40	35.00	33.40	33.40	35.15	8000
05 Mar 2019	37.00	37.00	35.15	35.15	37.00	6000
28 Feb 2019	37.00	37.00	37.00	37.00	38.50	1000
20 Feb 2019	36.90	38.65	35.85	38.50	36.90	18000
19 Feb 2019	36.00	36.90	36.00	36.90	35.15	4000
18 Feb 2019	35.15	35.15	35.15	35.15	36.00	1000
12 Feb 2019	36.00	36.00	36.00	36.00	37.80	2000
06 Feb 2019	38.00	38.00	37.80	37.80	39.75	2000
05 Feb 2019	39.75	39.75	39.75	39.75	38.00	1000
29 Jan 2019	39.00	39.00	38.00	38.00	40.00	5000
24 Jan 2019	40.05	40.05	40.00	40.00	40.80	2000
22 Jan 2019	40.80	40.80	40.80	40.80	42.90	1000
21 Jan 2019	43.50	43.50	42.75	42.90	45.00	6000
18 Jan 2019	45.00	45.00	45.00	45.00	44.00	2000
17 Jan 2019	46.00	46.00	44.00	44.00	46.15	3000
14 Jan 2019	46.10	46.15	46.10	46.15	45.90	2000
11 Jan 2019	45.80	45.90	45.80	45.90	44.00	2000
09 Jan 2019	45.05	45.05	44.00	44.00	42.95	3000
08 Jan 2019	42.00	43.00	42.00	42.95	41.00	3000
07 Jan 2019	40.70	41.45	40.00	41.00	39.50	89000
26 Dec 2018	38.15	40.95	38.15	40.95	39.25	4000
24 Dec 2018	39.50	39.50	39.00	39.25	39.85	2000
14 Dec 2018	39.85	39.85	39.85	39.85	41.90	1000
13 Dec 2018	39.00	41.90	39.00	41.90	41.00	2000
12 Dec 2018	41.00	41.00	41.00	41.00	39.60	1000
11 Dec 2018	39.60	39.60	39.60	39.60	41.65	1000
27 Nov 2018	41.70	41.70	41.65	41.65	43.70	2000
26 Nov 2018	43.60	43.70	43.60	43.70	42.65	2000
22 Nov 2018	41.00	43.75	40.55	42.65	42.55	4000
21 Nov 2018	42.00	42.55	42.00	42.55	40.55	38000
16 Nov 2018	41.00	41.20	40.55	40.55	40.70	4000
15 Nov 2018	39.00	40.80	39.00	40.70	38.90	11000
14 Nov 2018	36.50	38.90	36.10	38.90	37.60	7000
13 Nov 2018	34.70	37.60	34.70	37.60	36.00	2000
07 Nov 2018	36.00	36.00	36.00	36.00	36.00	32000
05 Nov 2018	36.00	36.00	36.00	36.00	37.80	1000
02 Nov 2018	37.85	37.85	34.60	37.80	36.05	5000
01 Nov 2018	36.05	36.05	36.05	36.05	34.35	4000
31 Oct 2018	32.75	34.35	32.75	34.35	32.75	5000
29 Oct 2018	32.50	32.75	32.50	32.75	31.20	3000
23 Oct 2018	31.20	31.20	31.20	31.20	32.80	4000
22 Oct 2018	32.80	32.80	32.80	32.80	34.50	1000
12 Oct 2018	34.50	34.50	34.50	34.50	33.30	1000
10 Oct 2018	33.30	33.30	33.30	33.30	31.75	2000
09 Oct 2018	31.75	31.75	31.75	31.75	33.20	1000
08 Oct 2018	33.20	33.20	33.20	33.20	34.90	1000
05 Oct 2018	32.35	34.90	32.35	34.90	34.00	2000
03 Oct 2018	33.00	34.00	33.00	34.00	33.00	3000
01 Oct 2018	33.00	33.00	33.00	33.00	34.50	1000
28 Sep 2018	34.80	34.80	34.50	34.50	36.30	5000
26 Sep 2018	36.30	36.30	36.30	36.30	38.20	1000
21 Sep 2018	38.25	38.25	38.20	38.20	40.20	3000
19 Sep 2018	42.85	42.85	40.20	40.20	42.30	4000
18 Sep 2018	42.30	42.30	39.40	42.30	41.40	3000
17 Sep 2018	41.40	41.40	41.40	41.40	40.15	1000
14 Sep 2018	40.15	40.15	40.15	40.15	38.95	2000
12 Sep 2018	39.30	39.30	36.10	38.95	37.75	3000
11 Sep 2018	35.95	37.75	35.95	37.75	37.80	20000
10 Sep 2018	37.85	37.85	37.80	37.80	39.75	15000
07 Sep 2018	39.80	39.80	39.75	39.75	41.80	9000
06 Sep 2018	42.50	42.50	41.80	41.80	44.00	2000
28 Aug 2018	44.00	44.00	44.00	44.00	45.75	1000
23 Aug 2018	43.50	45.75	43.50	45.75	45.00	2000
17 Aug 2018	45.00	45.00	45.00	45.00	45.50	1000
16 Aug 2018	45.50	45.50	45.50	45.50	46.00	1000
14 Aug 2018	46.40	46.40	43.05	46.00	45.25	83000
10 Aug 2018	46.70	46.80	43.75	45.25	45.90	14000
09 Aug 2018	45.80	45.90	45.80	45.90	44.50	2000
08 Aug 2018	44.80	45.40	42.65	44.50	43.35	8000
03 Aug 2018	41.30	43.35	41.30	43.35	41.30	8000
02 Aug 2018	41.00	42.50	41.00	41.30	41.10	33000
01 Aug 2018	40.45	41.10	40.45	41.10	39.15	4000
31 Jul 2018	38.00	40.00	37.60	39.15	39.55	84000
30 Jul 2018	39.60	39.60	39.55	39.55	41.60	7000
27 Jul 2018	41.80	41.90	41.60	41.60	40.50	3000
26 Jul 2018	40.25	40.75	40.25	40.50	38.85	2000
25 Jul 2018	38.85	38.85	38.85	38.85	37.00	1000
23 Jul 2018	37.00	37.00	37.00	37.00	38.00	2000
18 Jul 2018	38.00	38.00	38.00	38.00	39.00	1000
17 Jul 2018	39.00	39.00	39.00	39.00	38.05	2000
13 Jul 2018	38.05	38.05	38.05	38.05	39.70	1000
11 Jul 2018	38.85	40.50	38.85	39.70	39.75	6000
10 Jul 2018	39.70	39.80	39.70	39.75	37.95	3000
05 Jul 2018	36.00	37.95	36.00	37.95	37.00	5000
03 Jul 2018	36.90	37.00	36.90	37.00	37.70	2000
02 Jul 2018	40.90	40.90	37.50	37.70	39.45	4000
29 Jun 2018	39.70	40.75	38.85	39.45	39.00	20000
28 Jun 2018	36.40	39.30	36.35	39.00	38.00	7000
27 Jun 2018	38.00	38.00	38.00	38.00	38.90	1000
26 Jun 2018	37.15	38.90	37.05	38.90	38.95	5000
25 Jun 2018	41.00	41.00	38.95	38.95	41.00	14000
22 Jun 2018	40.00	42.50	40.00	41.00	40.70	14000
20 Jun 2018	40.65	40.70	40.65	40.70	38.80	2000
19 Jun 2018	38.85	38.85	38.80	38.80	40.35	2000
14 Jun 2018	37.40	40.85	37.40	40.35	38.95	15000
13 Jun 2018	39.50	40.50	38.95	38.95	41.00	17000
12 Jun 2018	41.00	41.00	41.00	41.00	40.65	2000
11 Jun 2018	40.65	43.25	40.65	40.65	42.75	12000
08 Jun 2018	42.75	42.75	42.75	42.75	45.00	14000
07 Jun 2018	42.55	45.00	42.55	45.00	44.65	2000
05 Jun 2018	44.65	44.65	44.65	44.65	46.95	3000
04 Jun 2018	46.95	46.95	46.95	46.95	45.30	2000
01 Jun 2018	46.25	46.25	42.15	45.30	44.05	5000
31 May 2018	46.85	46.85	44.05	44.05	44.65	2000
30 May 2018	44.00	46.85	43.80	44.65	45.65	4000
29 May 2018	45.65	45.65	45.65	45.65	47.25	1000
28 May 2018	47.25	47.25	47.25	47.25	45.00	11000
25 May 2018	44.25	45.00	44.25	45.00	45.50	2000
24 May 2018	46.50	47.05	45.10	45.50	47.05	5000
23 May 2018	50.75	50.75	46.00	47.05	48.40	16000
22 May 2018	49.50	49.55	47.25	48.40	47.20	3000
21 May 2018	47.30	47.30	43.60	47.20	45.05	7000
18 May 2018	45.25	45.25	45.05	45.05	47.00	2000
17 May 2018	47.00	47.00	47.00	47.00	49.20	2000
16 May 2018	49.25	49.25	49.20	49.20	51.75	7000
15 May 2018	47.25	51.80	47.25	51.75	49.35	7000
14 May 2018	46.95	49.35	46.95	49.35	47.00	3000
10 May 2018	47.00	47.00	47.00	47.00	48.00	1000
07 May 2018	48.75	48.75	46.60	48.00	48.95	10000
04 May 2018	48.95	48.95	48.95	48.95	51.50	3000
03 May 2018	52.00	52.00	51.50	51.50	54.20	6000
02 May 2018	58.55	58.55	54.20	54.20	56.10	5000
30 Apr 2018	56.60	56.60	56.10	56.10	58.00	4000
27 Apr 2018	55.10	58.00	55.10	58.00	57.95	4000
26 Apr 2018	59.00	59.00	57.95	57.95	61.00	3000
25 Apr 2018	57.80	61.00	57.80	61.00	60.80	3000
24 Apr 2018	62.20	62.20	60.80	60.80	64.00	9000
11 Apr 2018	64.00	64.00	64.00	64.00	64.00	2000
10 Apr 2018	65.00	65.10	64.00	64.00	62.00	5000
09 Apr 2018	63.00	63.00	62.00	62.00	60.95	2000
04 Apr 2018	60.85	60.95	60.85	60.95	58.25	2000
28 Mar 2018	60.50	60.50	58.25	58.25	60.50	2000
27 Mar 2018	59.00	60.50	59.00	60.50	61.00	5000
26 Mar 2018	61.00	61.00	60.20	61.00	62.25	6000
23 Mar 2018	62.25	62.35	62.25	62.25	65.50	4000
22 Mar 2018	65.50	65.50	65.50	65.50	64.00	1000
21 Mar 2018	64.00	64.00	64.00	64.00	66.00	1000
20 Mar 2018	65.00	66.80	65.00	66.00	63.65	5000
19 Mar 2018	65.00	65.00	63.65	63.65	67.00	7000
16 Mar 2018	67.30	67.30	67.00	67.00	70.00	4000
15 Mar 2018	65.10	70.00	65.10	70.00	68.00	5000
14 Mar 2018	67.00	68.00	67.00	68.00	69.35	4000
13 Mar 2018	69.55	69.55	69.35	69.35	73.00	3000
09 Mar 2018	73.00	73.00	73.00	73.00	71.00	1000
08 Mar 2018	71.50	72.00	70.50	71.00	72.25	17000
07 Mar 2018	75.60	75.60	72.25	72.25	76.05	4000
06 Mar 2018	76.05	76.05	76.05	76.05	79.75	1000
05 Mar 2018	79.95	79.95	79.75	79.75	77.00	3000
01 Mar 2018	77.00	77.00	77.00	77.00	78.25	32000
28 Feb 2018	76.10	79.00	75.80	78.25	79.00	63000
23 Feb 2018	79.00	79.00	79.00	79.00	76.50	1000
22 Feb 2018	76.50	76.50	76.50	76.50	78.55	1000
21 Feb 2018	80.00	80.60	76.50	78.55	79.75	3000
20 Feb 2018	79.75	79.75	79.75	79.75	79.80	3000
19 Feb 2018	79.80	80.00	79.80	79.80	83.95	4000
16 Feb 2018	84.65	84.65	83.95	83.95	88.35	6000
15 Feb 2018	91.90	91.90	88.35	88.35	93.00	8000
14 Feb 2018	95.20	95.20	93.00	93.00	95.20	4000

S K S Textiles Limited IPO

S K S Textiles Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links