Sarthak Metals Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
30 Jan 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6000 |
28 Jan 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 15.50 | 4000 |
20 Jan 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4000 |
17 Jan 2020 | 16.50 | 16.50 | 15.50 | 15.50 | 16.50 | 8000 |
16 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6000 |
10 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10000 |
08 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.70 | 8000 |
07 Jan 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 16.80 | 16000 |
06 Jan 2020 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 16000 |
03 Jan 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 14000 |
01 Jan 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 10000 |
31 Dec 2019 | 17.15 | 17.15 | 16.80 | 16.80 | 17.00 | 18000 |
30 Dec 2019 | 17.00 | 18.50 | 17.00 | 17.00 | 16.90 | 18000 |
26 Dec 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 17.00 | 10000 |
16 Dec 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.05 | 4000 |
27 Nov 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | 24000 |
21 Nov 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 2000 |
20 Nov 2019 | 17.70 | 17.70 | 17.50 | 17.50 | 18.20 | 40000 |
19 Nov 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 17.50 | 32000 |
18 Nov 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 17.05 | 24000 |
06 Nov 2019 | 17.00 | 17.05 | 17.00 | 17.05 | 15.55 | 6000 |
05 Nov 2019 | 17.00 | 17.00 | 15.55 | 15.55 | 16.65 | 12000 |
01 Nov 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 16.50 | 2000 |
31 Oct 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 15.00 | 2000 |
25 Oct 2019 | 13.50 | 15.00 | 13.50 | 15.00 | 13.50 | 6000 |
24 Oct 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 12.40 | 2000 |
15 Oct 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 12.50 | 4000 |
14 Oct 2019 | 11.40 | 12.50 | 11.40 | 12.50 | 12.45 | 8000 |
11 Oct 2019 | 9.20 | 12.45 | 9.20 | 12.45 | 10.40 | 8000 |
10 Oct 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 13.00 | 2000 |
09 Oct 2019 | 13.00 | 13.00 | 12.50 | 13.00 | 14.40 | 14000 |
07 Oct 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 15.60 | 4000 |
11 Sep 2019 | 16.10 | 16.10 | 15.50 | 15.60 | 15.75 | 6000 |
06 Sep 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | 4000 |
26 Aug 2019 | 15.55 | 15.55 | 15.50 | 15.50 | 16.60 | 6000 |
22 Aug 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 16.65 | 2000 |
09 Aug 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 16.45 | 4000 |
01 Aug 2019 | 16.05 | 16.45 | 16.05 | 16.45 | 16.00 | 4000 |
31 Jul 2019 | 16.00 | 16.05 | 16.00 | 16.00 | 15.70 | 16000 |
30 Jul 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 16.00 | 4000 |
29 Jul 2019 | 16.50 | 16.50 | 16.00 | 16.00 | 19.15 | 8000 |
26 Jul 2019 | 22.00 | 22.00 | 19.15 | 19.15 | 23.90 | 10000 |
25 Jul 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 2000 |
10 Jul 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.90 | 2000 |
17 May 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 26.00 | 2000 |
16 Apr 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.10 | 2000 |
11 Apr 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 25.00 | 2000 |
10 Apr 2019 | 26.00 | 26.10 | 25.00 | 25.00 | 28.50 | 14000 |
29 Mar 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 26.75 | 4000 |
28 Mar 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.05 | 2000 |
27 Mar 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 27.00 | 2000 |
25 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.10 | 2000 |
22 Mar 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 28.00 | 2000 |
18 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 26.50 | 2000 |
15 Mar 2019 | 32.95 | 32.95 | 26.50 | 26.50 | 28.00 | 22000 |
14 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 32.25 | 8000 |
13 Mar 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 28.00 | 20000 |
11 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.40 | 4000 |
08 Mar 2019 | 26.75 | 33.00 | 26.00 | 29.40 | 28.00 | 20000 |
01 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
26 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6000 |
22 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 4000 |
20 Feb 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 4000 |
18 Feb 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.00 | 10000 |
15 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 4000 |
14 Feb 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 4000 |
07 Feb 2019 | 33.00 | 33.00 | 30.50 | 30.50 | 30.00 | 8000 |
24 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.00 | 2000 |
22 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 2000 |
21 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 32.00 | 6000 |
16 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 32.50 | 2000 |
07 Jan 2019 | 35.00 | 35.00 | 30.00 | 32.50 | 29.60 | 4000 |
04 Jan 2019 | 28.15 | 31.00 | 28.15 | 29.60 | 28.00 | 4000 |
01 Jan 2019 | 30.00 | 30.00 | 28.00 | 28.00 | 29.50 | 4000 |
31 Dec 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 30.00 | 2000 |
28 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6000 |
27 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
26 Dec 2018 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | 12000 |
24 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
21 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
20 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.10 | 2000 |
06 Dec 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4000 |
30 Nov 2018 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | 4000 |
27 Nov 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | 2000 |
26 Nov 2018 | 31.00 | 31.00 | 30.00 | 30.00 | 30.30 | 16000 |
22 Nov 2018 | 31.00 | 31.05 | 30.10 | 30.30 | 32.00 | 10000 |
16 Nov 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.25 | 2000 |
13 Nov 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 33.00 | 4000 |
05 Nov 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 6000 |
02 Nov 2018 | 33.00 | 33.00 | 32.50 | 32.50 | 32.00 | 14000 |
30 Oct 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 |
26 Oct 2018 | 32.00 | 32.00 | 31.10 | 32.00 | 33.00 | 6000 |
25 Oct 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 2000 |
24 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.05 | 2000 |
19 Oct 2018 | 32.10 | 32.10 | 32.05 | 32.05 | 32.50 | 6000 |
15 Oct 2018 | 30.15 | 33.00 | 30.15 | 32.50 | 32.50 | 8000 |
12 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 33.50 | 2000 |
10 Oct 2018 | 34.00 | 34.00 | 33.00 | 33.50 | 34.00 | 10000 |
05 Oct 2018 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 10000 |
04 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 2000 |
01 Oct 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 |
28 Sep 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 36.05 | 2000 |
25 Sep 2018 | 37.00 | 37.00 | 36.05 | 36.05 | 38.00 | 4000 |
24 Sep 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.20 | 2000 |
21 Sep 2018 | 38.20 | 38.20 | 38.20 | 38.20 | 40.00 | 2000 |
17 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 2000 |
14 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 2000 |
12 Sep 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 38.00 | 10000 |
11 Sep 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 39.25 | 2000 |
04 Sep 2018 | 39.50 | 39.50 | 39.00 | 39.25 | 39.00 | 4000 |
03 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
31 Aug 2018 | 41.50 | 41.50 | 38.00 | 39.00 | 40.00 | 18000 |
24 Aug 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 41.00 | 18000 |
23 Aug 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 |
21 Aug 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 52000 |
13 Aug 2018 | 41.00 | 41.00 | 40.00 | 40.00 | 42.00 | 4000 |
09 Aug 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | 4000 |
03 Aug 2018 | 42.00 | 42.00 | 41.90 | 41.90 | 42.00 | 6000 |
02 Aug 2018 | 42.00 | 42.00 | 41.95 | 42.00 | 41.00 | 8000 |
01 Aug 2018 | 42.00 | 42.00 | 41.00 | 41.00 | 42.00 | 8000 |
31 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.00 | 42.10 | 8000 |
30 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.15 | 6000 |
27 Jul 2018 | 42.25 | 42.25 | 42.15 | 42.15 | 42.10 | 6000 |
26 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.00 | 6000 |
25 Jul 2018 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 10000 |
24 Jul 2018 | 39.50 | 42.00 | 39.50 | 42.00 | 42.05 | 14000 |
23 Jul 2018 | 42.00 | 42.05 | 42.00 | 42.05 | 42.10 | 4000 |
17 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.00 | 6000 |
16 Jul 2018 | 43.00 | 43.05 | 42.00 | 42.00 | 43.00 | 6000 |
13 Jul 2018 | 46.00 | 46.10 | 36.75 | 43.00 | 45.90 | 14000 |
12 Jul 2018 | 46.00 | 46.00 | 45.90 | 45.90 | 46.10 | 6000 |
11 Jul 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.05 | 6000 |
10 Jul 2018 | 46.00 | 46.05 | 46.00 | 46.05 | 45.95 | 4000 |
09 Jul 2018 | 45.30 | 45.95 | 45.30 | 45.95 | 45.25 | 6000 |
06 Jul 2018 | 45.15 | 45.25 | 45.15 | 45.25 | 45.10 | 6000 |
05 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.20 | 6000 |
04 Jul 2018 | 45.10 | 45.20 | 45.10 | 45.20 | 45.10 | 6000 |
03 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 44.60 | 20000 |
02 Jul 2018 | 44.50 | 44.60 | 44.50 | 44.60 | 44.20 | 6000 |
29 Jun 2018 | 44.10 | 44.20 | 44.10 | 44.20 | 44.10 | 6000 |
28 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.10 | 43.50 | 6000 |
27 Jun 2018 | 44.00 | 44.10 | 43.50 | 43.50 | 43.90 | 8000 |
26 Jun 2018 | 44.00 | 44.00 | 43.90 | 43.90 | 41.10 | 6000 |
25 Jun 2018 | 39.00 | 41.10 | 39.00 | 41.10 | 39.00 | 10000 |
22 Jun 2018 | 40.00 | 40.05 | 39.00 | 39.00 | 39.00 | 16000 |
21 Jun 2018 | 39.00 | 39.05 | 39.00 | 39.00 | 38.60 | 6000 |
20 Jun 2018 | 39.00 | 40.00 | 38.00 | 38.60 | 38.50 | 22000 |
19 Jun 2018 | 48.00 | 48.10 | 37.65 | 38.50 | 47.05 | 20000 |
18 Jun 2018 | 47.00 | 47.05 | 47.00 | 47.05 | 47.00 | 4000 |
15 Jun 2018 | 48.35 | 48.40 | 47.00 | 47.00 | 48.30 | 6000 |
14 Jun 2018 | 48.30 | 48.35 | 48.30 | 48.30 | 48.25 | 6000 |
13 Jun 2018 | 48.15 | 48.25 | 48.15 | 48.25 | 48.10 | 6000 |
12 Jun 2018 | 48.00 | 48.10 | 48.00 | 48.10 | 49.05 | 6000 |
11 Jun 2018 | 49.00 | 49.05 | 49.00 | 49.05 | 49.00 | 4000 |
08 Jun 2018 | 48.50 | 49.00 | 48.50 | 49.00 | 48.25 | 6000 |
07 Jun 2018 | 48.20 | 48.25 | 48.20 | 48.25 | 48.15 | 4000 |
06 Jun 2018 | 48.10 | 48.15 | 48.10 | 48.15 | 48.05 | 4000 |
05 Jun 2018 | 48.00 | 48.05 | 48.00 | 48.05 | 47.00 | 4000 |
04 Jun 2018 | 42.60 | 47.00 | 42.60 | 47.00 | 42.40 | 8000 |
01 Jun 2018 | 52.30 | 52.30 | 42.40 | 42.40 | 53.00 | 22000 |
31 May 2018 | 53.40 | 53.40 | 53.00 | 53.00 | 53.40 | 4000 |
28 May 2018 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 28000 |
24 May 2018 | 53.40 | 53.40 | 53.40 | 53.40 | 53.00 | 2000 |
21 May 2018 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | 4000 |
14 May 2018 | 54.00 | 54.00 | 53.00 | 53.00 | 54.50 | 6000 |
11 May 2018 | 55.00 | 55.00 | 54.50 | 54.50 | 52.00 | 4000 |
09 May 2018 | 55.00 | 55.00 | 52.00 | 52.00 | 56.00 | 12000 |
08 May 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
07 May 2018 | 56.85 | 56.85 | 56.00 | 56.00 | 56.85 | 4000 |
04 May 2018 | 57.00 | 57.00 | 56.85 | 56.85 | 57.00 | 4000 |
03 May 2018 | 58.00 | 58.00 | 57.00 | 57.00 | 56.85 | 6000 |
30 Apr 2018 | 56.75 | 56.85 | 56.75 | 56.85 | 56.00 | 4000 |
27 Apr 2018 | 58.00 | 58.00 | 56.00 | 56.00 | 57.00 | 8000 |
26 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.25 | 2000 |
25 Apr 2018 | 58.25 | 58.25 | 58.25 | 58.25 | 58.00 | 2000 |
24 Apr 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
23 Apr 2018 | 57.50 | 58.00 | 57.50 | 58.00 | 57.15 | 34000 |
20 Apr 2018 | 57.15 | 57.15 | 57.15 | 57.15 | 57.00 | 2000 |
19 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.00 | 4000 |
09 Apr 2018 | 49.50 | 58.00 | 49.25 | 58.00 | 49.15 | 44000 |
05 Apr 2018 | 50.00 | 50.00 | 49.15 | 49.15 | 49.20 | 4000 |
02 Apr 2018 | 42.40 | 49.20 | 42.40 | 49.20 | 41.00 | 20000 |
28 Mar 2018 | 43.70 | 43.70 | 41.00 | 41.00 | 46.00 | 4000 |
26 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 43.65 | 2000 |
23 Mar 2018 | 45.85 | 45.85 | 43.00 | 43.65 | 45.65 | 14000 |
22 Mar 2018 | 45.70 | 45.70 | 45.65 | 45.65 | 49.70 | 4000 |
21 Mar 2018 | 49.90 | 49.90 | 49.70 | 49.70 | 52.45 | 4000 |
19 Mar 2018 | 52.45 | 52.45 | 52.45 | 52.45 | 56.00 | 2000 |
13 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.50 | 4000 |
09 Mar 2018 | 55.00 | 55.50 | 54.30 | 55.50 | 57.15 | 16000 |
07 Mar 2018 | 57.15 | 57.15 | 57.15 | 57.15 | 58.05 | 2000 |
01 Mar 2018 | 58.05 | 58.05 | 58.05 | 58.05 | 58.10 | 20000 |
23 Feb 2018 | 58.10 | 58.10 | 58.10 | 58.10 | 58.40 | 2000 |
20 Feb 2018 | 58.40 | 58.40 | 58.40 | 58.40 | 59.05 | 2000 |
19 Feb 2018 | 61.10 | 61.10 | 59.05 | 59.05 | 61.30 | 6000 |
16 Feb 2018 | 61.50 | 61.50 | 61.20 | 61.30 | 61.10 | 6000 |
14 Feb 2018 | 60.90 | 61.95 | 60.90 | 61.10 | 60.00 | 6000 |