Sagar Diamonds Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 07 Jan 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 17.70 | 33000 |
| 06 Jan 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 18.61 | 51000 |
| 26 Dec 2019 | 18.50 | 19.20 | 17.44 | 18.61 | 18.35 | 21000 |
| 24 Dec 2019 | 18.00 | 18.35 | 18.00 | 18.35 | 16.69 | 18000 |
| 23 Dec 2019 | 16.67 | 16.69 | 16.67 | 16.69 | 15.18 | 9000 |
| 20 Dec 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 13.80 | 6000 |
| 19 Dec 2019 | 12.20 | 13.80 | 12.20 | 13.80 | 11.50 | 15000 |
| 18 Dec 2019 | 11.00 | 11.50 | 11.00 | 11.50 | 10.60 | 6000 |
| 17 Dec 2019 | 9.40 | 10.80 | 9.40 | 10.60 | 9.30 | 18000 |
| 13 Dec 2019 | 9.30 | 9.30 | 9.30 | 9.30 | 9.65 | 3000 |
| 12 Dec 2019 | 9.70 | 9.70 | 9.65 | 9.65 | 9.80 | 51000 |
| 09 Dec 2019 | 9.65 | 10.20 | 9.65 | 10.20 | 9.00 | 9000 |
| 04 Dec 2019 | 8.90 | 9.00 | 8.90 | 9.00 | 8.28 | 6000 |
| 03 Dec 2019 | 8.30 | 8.35 | 8.20 | 8.28 | 8.00 | 120000 |
| 02 Dec 2019 | 7.90 | 8.10 | 7.90 | 8.00 | 7.50 | 9000 |
| 29 Nov 2019 | 7.20 | 8.80 | 7.20 | 7.50 | 7.50 | 12000 |
| 28 Nov 2019 | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | 3000 |
| 22 Nov 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 12000 |
| 19 Nov 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.30 | 3000 |
| 15 Nov 2019 | 6.85 | 8.10 | 6.85 | 7.30 | 6.75 | 9000 |
| 17 Oct 2019 | 6.75 | 6.80 | 6.75 | 6.75 | 7.20 | 9000 |
| 14 Oct 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 7.25 | 3000 |
| 01 Oct 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.55 | 3000 |
| 30 Sep 2019 | 7.20 | 8.20 | 7.20 | 7.55 | 6.85 | 9000 |
| 27 Sep 2019 | 6.85 | 6.85 | 6.85 | 6.85 | 6.50 | 3000 |
| 24 Sep 2019 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 3000 |
| 23 Sep 2019 | 6.45 | 6.45 | 6.45 | 6.45 | 6.55 | 3000 |
| 19 Sep 2019 | 6.25 | 6.55 | 6.25 | 6.55 | 6.20 | 6000 |
| 18 Sep 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.25 | 3000 |
| 11 Sep 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | 3000 |
| 13 Aug 2019 | 6.20 | 6.20 | 6.20 | 6.20 | 6.65 | 3000 |
| 09 Aug 2019 | 6.65 | 6.70 | 6.65 | 6.65 | 7.05 | 9000 |
| 31 Jul 2019 | 7.05 | 7.05 | 7.05 | 7.05 | 7.15 | 3000 |
| 26 Jul 2019 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 3000 |
| 24 Jul 2019 | 7.10 | 7.10 | 7.10 | 7.10 | 7.50 | 3000 |
| 23 Jul 2019 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3000 |
| 18 Jul 2019 | 7.50 | 7.50 | 7.50 | 7.50 | 7.65 | 3000 |
| 12 Jul 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.30 | 3000 |
| 10 Jul 2019 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 3000 |
| 08 Jul 2019 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 6000 |
| 27 Jun 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.65 | 3000 |
| 26 Jun 2019 | 7.75 | 7.75 | 7.65 | 7.65 | 7.70 | 6000 |
| 21 Jun 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 8.15 | 3000 |
| 18 Jun 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.60 | 3000 |
| 14 Jun 2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.80 | 3000 |
| 13 Jun 2019 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3000 |
| 06 Jun 2019 | 8.40 | 8.80 | 8.40 | 8.80 | 8.20 | 6000 |
| 04 Jun 2019 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | 9000 |
| 03 Jun 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 8.56 | 3000 |
| 31 May 2019 | 10.20 | 10.20 | 8.56 | 8.56 | 10.70 | 12000 |
| 30 May 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3000 |
| 28 May 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 10.25 | 3000 |
| 27 May 2019 | 9.90 | 10.25 | 9.90 | 10.25 | 9.80 | 6000 |
| 20 May 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3000 |
| 17 May 2019 | 9.80 | 9.80 | 9.80 | 9.80 | 10.20 | 3000 |
| 07 May 2019 | 10.70 | 10.70 | 10.20 | 10.20 | 10.90 | 6000 |
| 06 May 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 3000 |
| 03 May 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 11.40 | 3000 |
| 02 May 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 10.90 | 3000 |
| 25 Apr 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 3000 |
| 18 Apr 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 10.90 | 3000 |
| 11 Apr 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.50 | 3000 |
| 08 Apr 2019 | 9.80 | 10.50 | 9.80 | 10.50 | 9.70 | 9000 |
| 01 Apr 2019 | 9.70 | 9.70 | 9.70 | 9.70 | 10.00 | 3000 |
| 22 Mar 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.40 | 3000 |
| 20 Mar 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 10.90 | 3000 |
| 18 Mar 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 11.00 | 3000 |
| 15 Mar 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 3000 |
| 14 Mar 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.00 | 6000 |
| 13 Mar 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.50 | 3000 |
| 05 Mar 2019 | 9.40 | 9.50 | 9.40 | 9.50 | 9.80 | 6000 |
| 27 Feb 2019 | 9.72 | 10.00 | 9.72 | 9.80 | 9.90 | 9000 |
| 22 Feb 2019 | 10.50 | 10.50 | 9.90 | 9.90 | 11.00 | 9000 |
| 19 Feb 2019 | 11.05 | 11.05 | 11.00 | 11.00 | 11.21 | 6000 |
| 18 Feb 2019 | 9.70 | 11.27 | 9.70 | 11.21 | 10.25 | 255000 |
| 12 Feb 2019 | 10.55 | 10.55 | 10.25 | 10.25 | 10.75 | 6000 |
| 11 Feb 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 10.95 | 3000 |
| 07 Feb 2019 | 10.10 | 10.95 | 9.90 | 10.95 | 9.96 | 267000 |
| 06 Feb 2019 | 10.20 | 10.20 | 9.79 | 9.96 | 10.30 | 42000 |
| 05 Feb 2019 | 10.25 | 10.30 | 10.25 | 10.30 | 10.20 | 6000 |
| 04 Feb 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3000 |
| 01 Feb 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 48000 |
| 31 Jan 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 10.69 | 6000 |
| 30 Jan 2019 | 10.75 | 10.75 | 10.69 | 10.69 | 11.25 | 18000 |
| 28 Jan 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 11.45 | 75000 |
| 25 Jan 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 11.00 | 219000 |
| 21 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.50 | 3000 |
| 17 Jan 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | 219000 |
| 16 Jan 2019 | 11.35 | 11.35 | 11.35 | 11.35 | 11.00 | 3000 |
| 15 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3000 |
| 11 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 228000 |
| 08 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 102000 |
| 07 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 15000 |
| 01 Jan 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 327000 |
| 27 Dec 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3000 |
| 26 Dec 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 201000 |
| 21 Dec 2018 | 10.96 | 10.96 | 10.96 | 10.96 | 11.53 | 9000 |
| 20 Dec 2018 | 11.53 | 11.53 | 11.53 | 11.53 | 12.13 | 3000 |
| 19 Dec 2018 | 11.92 | 12.95 | 11.92 | 12.13 | 12.54 | 219000 |
| 18 Dec 2018 | 12.75 | 12.75 | 12.54 | 12.54 | 13.20 | 12000 |
| 17 Dec 2018 | 12.55 | 13.20 | 12.55 | 13.20 | 13.21 | 18000 |
| 14 Dec 2018 | 13.50 | 13.50 | 13.21 | 13.21 | 13.90 | 12000 |
| 13 Dec 2018 | 14.93 | 14.93 | 13.90 | 13.90 | 14.22 | 51000 |
| 12 Dec 2018 | 14.22 | 14.22 | 14.22 | 14.22 | 13.55 | 3000 |
| 11 Dec 2018 | 13.45 | 13.55 | 13.45 | 13.55 | 12.91 | 6000 |
| 10 Dec 2018 | 12.50 | 12.91 | 12.50 | 12.91 | 12.30 | 12000 |
| 07 Dec 2018 | 12.30 | 12.30 | 11.75 | 12.30 | 11.72 | 30000 |
| 06 Dec 2018 | 11.72 | 11.72 | 11.72 | 11.72 | 11.17 | 3000 |
| 04 Dec 2018 | 11.17 | 11.17 | 11.17 | 11.17 | 10.16 | 3000 |
| 03 Dec 2018 | 9.50 | 10.16 | 9.50 | 10.16 | 9.24 | 12000 |
| 30 Nov 2018 | 8.50 | 9.24 | 8.50 | 9.24 | 8.40 | 36000 |
| 29 Nov 2018 | 8.40 | 8.40 | 8.40 | 8.40 | 8.50 | 36000 |
| 26 Nov 2018 | 8.50 | 8.50 | 8.50 | 8.50 | 8.75 | 3000 |
| 19 Nov 2018 | 8.85 | 8.85 | 8.75 | 8.75 | 8.85 | 15000 |
| 16 Nov 2018 | 8.85 | 8.85 | 8.85 | 8.85 | 9.00 | 3000 |
| 15 Nov 2018 | 9.00 | 9.00 | 9.00 | 9.00 | 9.10 | 33000 |
| 06 Nov 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.65 | 21000 |
| 23 Oct 2018 | 10.15 | 10.15 | 9.65 | 9.65 | 10.70 | 6000 |
| 17 Oct 2018 | 11.00 | 11.00 | 10.65 | 10.70 | 11.80 | 12000 |
| 11 Oct 2018 | 12.10 | 12.10 | 11.80 | 11.80 | 13.70 | 9000 |
| 10 Oct 2018 | 15.00 | 15.00 | 13.70 | 13.70 | 16.50 | 6000 |
| 09 Oct 2018 | 19.25 | 19.25 | 16.40 | 16.50 | 19.00 | 297000 |
| 08 Oct 2018 | 19.00 | 19.00 | 18.90 | 19.00 | 18.90 | 30000 |
| 04 Oct 2018 | 18.90 | 18.95 | 18.90 | 18.90 | 19.25 | 42000 |
| 03 Oct 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | 9000 |
| 27 Sep 2018 | 19.50 | 19.50 | 19.10 | 19.10 | 20.50 | 6000 |
| 26 Sep 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 39000 |
| 18 Sep 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 20.20 | 3000 |
| 17 Sep 2018 | 20.80 | 20.80 | 19.55 | 20.20 | 20.60 | 6000 |
| 12 Sep 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 21.75 | 3000 |
| 11 Sep 2018 | 22.00 | 22.50 | 21.00 | 21.75 | 20.60 | 117000 |
| 07 Sep 2018 | 20.50 | 20.70 | 20.50 | 20.60 | 20.10 | 135000 |
| 04 Sep 2018 | 21.50 | 21.95 | 20.10 | 20.10 | 21.10 | 135000 |
| 30 Aug 2018 | 21.00 | 21.40 | 21.00 | 21.10 | 21.00 | 129000 |
| 28 Aug 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.50 | 3000 |
| 24 Aug 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 22.45 | 3000 |
| 21 Aug 2018 | 22.40 | 22.50 | 22.40 | 22.45 | 21.50 | 12000 |
| 20 Aug 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 23.00 | 3000 |
| 10 Jul 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 25.50 | 3000 |
| 09 Jul 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 3000 |
| 06 Jul 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 28.00 | 3000 |
| 27 Jun 2018 | 28.10 | 28.10 | 28.00 | 28.00 | 29.60 | 6000 |
| 18 Jun 2018 | 29.60 | 29.60 | 29.60 | 29.60 | 30.00 | 3000 |
| 15 Jun 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.10 | 3000 |
| 13 Jun 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 31.10 | 3000 |
| 08 Jun 2018 | 30.50 | 31.10 | 30.50 | 31.10 | 31.20 | 12000 |