Shanti Educational Initiatives Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 103.95 | 103.95 | 103.95 | 103.95 | 99.00 | 1 |
| 17 Dec 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 94.50 | 775 |
| 12 Dec 2019 | 94.50 | 94.50 | 94.50 | 94.50 | 90.00 | 5 |
| 08 Nov 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 92.00 | 100 |
| 23 Oct 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 96.00 | 10 |
| 18 Oct 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 92.00 | 20 |
| 04 Oct 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 92.15 | 1 |
| 30 Sep 2019 | 92.15 | 92.15 | 92.15 | 92.15 | 97.00 | 5 |
| 26 Sep 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 101.90 | 67 |
| 25 Sep 2019 | 101.90 | 101.90 | 101.90 | 101.90 | 98.00 | 6 |
| 24 Sep 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 97.85 | 105 |
| 23 Sep 2019 | 98.00 | 98.00 | 97.85 | 97.85 | 103.00 | 12900 |
| 17 Sep 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 103.60 | 1600 |
| 11 Sep 2019 | 103.60 | 103.60 | 103.60 | 103.60 | 98.70 | 1 |
| 05 Sep 2019 | 98.70 | 98.70 | 98.70 | 98.70 | 94.00 | 1 |
| 04 Sep 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 33 |
| 28 Aug 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 97.75 | 100 |
| 27 Aug 2019 | 97.75 | 97.75 | 97.75 | 97.75 | 93.10 | 1 |
| 26 Aug 2019 | 94.00 | 94.00 | 93.10 | 93.10 | 95.00 | 200 |
| 22 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1 |
| 21 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2 |
| 20 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 100.00 | 418 |
| 19 Aug 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 31 Jul 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 25 Jul 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 19200 |
| 24 Jul 2019 | 99.00 | 100.00 | 99.00 | 100.00 | 99.00 | 15001 |
| 23 Jul 2019 | 100.00 | 100.00 | 99.00 | 99.00 | 104.00 | 15400 |
| 22 Jul 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 11200 |
| 18 Jul 2019 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 10701 |
| 17 Jul 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 100.00 | 200 |
| 15 Jul 2019 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 218 |
| 12 Jul 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 104.00 | 104 |
| 10 Jul 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.85 | 1 |
| 05 Jul 2019 | 104.50 | 105.00 | 104.50 | 104.85 | 101.95 | 300 |
| 24 Jun 2019 | 101.95 | 101.95 | 101.95 | 101.95 | 99.00 | 1 |
| 13 Jun 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 50000 |
| 28 May 2019 | 95.00 | 99.00 | 94.00 | 99.00 | 96.20 | 210 |
| 27 May 2019 | 99.00 | 99.00 | 95.00 | 96.20 | 100.00 | 610750 |
| 23 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 99.00 | 200 |
| 22 May 2019 | 100.00 | 100.00 | 99.00 | 99.00 | 101.00 | 300 |
| 20 May 2019 | 102.00 | 102.00 | 101.00 | 101.00 | 104.00 | 440 |
| 17 May 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 16 May 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 100 |
| 15 May 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1 |
| 14 May 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 100 |
| 09 Apr 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10000 |
| 08 Apr 2019 | 115.00 | 115.00 | 109.25 | 110.00 | 115.00 | 5050 |
| 05 Apr 2019 | 120.90 | 121.00 | 115.00 | 115.00 | 121.00 | 210 |
| 04 Apr 2019 | 121.00 | 122.00 | 121.00 | 121.00 | 125.00 | 5213 |
| 01 Apr 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 122.85 | 800 |
| 29 Mar 2019 | 144.90 | 144.90 | 117.60 | 122.85 | 125.00 | 43 |
| 28 Mar 2019 | 102.10 | 140.50 | 102.10 | 125.00 | 125.00 | 11039 |
| 27 Mar 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 130.00 | 2500 |
| 26 Mar 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 350 |
| 25 Mar 2019 | 155.00 | 155.00 | 105.60 | 130.00 | 129.45 | 70 |
| 18 Mar 2019 | 130.00 | 139.90 | 129.00 | 129.45 | 130.00 | 801 |
| 26 Feb 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 139.95 | 2 |
| 21 Feb 2019 | 139.95 | 139.95 | 139.95 | 139.95 | 130.00 | 1 |
| 19 Feb 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10000 |
| 18 Feb 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10000 |
| 15 Feb 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 128.00 | 100 |
| 08 Feb 2019 | 130.00 | 130.00 | 128.00 | 128.00 | 138.00 | 201 |
| 06 Feb 2019 | 139.95 | 139.95 | 138.00 | 138.00 | 140.00 | 2 |
| 01 Feb 2019 | 130.00 | 140.00 | 130.00 | 140.00 | 142.85 | 40 |
| 30 Jan 2019 | 130.00 | 143.00 | 130.00 | 142.85 | 130.00 | 30 |
| 28 Jan 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| 25 Jan 2019 | 166.90 | 166.90 | 113.50 | 130.00 | 139.50 | 413 |
| 22 Jan 2019 | 123.00 | 164.90 | 123.00 | 139.50 | 138.00 | 244 |
| 21 Jan 2019 | 123.00 | 140.00 | 123.00 | 138.00 | 132.00 | 43 |
| 18 Jan 2019 | 138.00 | 138.00 | 132.00 | 132.00 | 138.95 | 5 |
| 17 Jan 2019 | 129.95 | 138.95 | 129.95 | 138.95 | 125.95 | 9614 |
| 16 Jan 2019 | 125.00 | 126.05 | 125.00 | 125.95 | 139.00 | 9803 |
| 14 Jan 2019 | 138.90 | 139.00 | 138.90 | 139.00 | 139.00 | 184029 |
| 10 Jan 2019 | 135.95 | 139.70 | 135.95 | 139.00 | 139.95 | 201 |
| 09 Jan 2019 | 121.50 | 139.95 | 121.50 | 139.95 | 140.00 | 44 |
| 08 Jan 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 124.00 | 1 |
| 07 Jan 2019 | 124.00 | 124.00 | 124.00 | 124.00 | 124.95 | 4 |
| 03 Jan 2019 | 123.00 | 125.00 | 123.00 | 124.95 | 121.50 | 4 |
| 02 Jan 2019 | 132.00 | 138.00 | 120.00 | 121.50 | 135.00 | 111 |
| 01 Jan 2019 | 150.00 | 150.00 | 120.85 | 135.00 | 140.00 | 51 |
| 31 Dec 2018 | 138.00 | 168.90 | 138.00 | 140.00 | 141.05 | 140700 |
| 28 Dec 2018 | 138.00 | 141.95 | 133.25 | 141.05 | 137.30 | 290 |
| 27 Dec 2018 | 135.00 | 137.95 | 134.45 | 137.30 | 132.60 | 169 |
| 26 Dec 2018 | 131.00 | 184.00 | 129.00 | 132.60 | 153.60 | 2089 |
| 24 Dec 2018 | 128.00 | 153.60 | 128.00 | 153.60 | 128.00 | 415211 |
| 17 Dec 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 11 |
| 14 Dec 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5 |
| 13 Dec 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4 |
| 12 Dec 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1 |
| 07 Dec 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 140.00 | 800 |
| 05 Dec 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 12800 |
| 29 Nov 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 12800 |
| 28 Nov 2018 | 133.00 | 140.00 | 133.00 | 140.00 | 141.55 | 9600 |
| 26 Nov 2018 | 141.55 | 141.55 | 141.55 | 141.55 | 176.90 | 1600 |
| 30 Oct 2018 | 180.00 | 180.00 | 176.90 | 176.90 | 160.00 | 1600 |
| 22 Oct 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 164.00 | 800 |
| 12 Oct 2018 | 164.00 | 164.00 | 164.00 | 164.00 | 163.50 | 800 |
| 11 Oct 2018 | 163.50 | 163.50 | 163.50 | 163.50 | 165.00 | 800 |
| 09 Oct 2018 | 165.00 | 165.00 | 165.00 | 165.00 | 170.10 | 800 |
| 04 Oct 2018 | 170.10 | 170.10 | 170.10 | 170.10 | 175.00 | 800 |
| 01 Oct 2018 | 190.00 | 190.00 | 175.00 | 175.00 | 187.50 | 8800 |
| 24 Sep 2018 | 188.00 | 188.00 | 187.50 | 187.50 | 190.00 | 1600 |
| 19 Sep 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 17600 |
| 14 Sep 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 184.65 | 800 |
| 12 Sep 2018 | 182.50 | 186.50 | 182.50 | 184.65 | 184.50 | 2400 |
| 11 Sep 2018 | 185.00 | 185.00 | 184.50 | 184.50 | 184.05 | 5600 |
| 10 Sep 2018 | 184.00 | 184.05 | 184.00 | 184.05 | 183.00 | 1600 |
| 07 Sep 2018 | 180.00 | 183.00 | 180.00 | 183.00 | 176.20 | 2400 |
| 06 Sep 2018 | 176.25 | 176.30 | 176.20 | 176.20 | 176.00 | 2400 |
| 05 Sep 2018 | 171.00 | 176.00 | 170.90 | 176.00 | 170.40 | 4000 |
| 04 Sep 2018 | 170.25 | 170.40 | 170.25 | 170.40 | 170.15 | 2400 |
| 03 Sep 2018 | 170.00 | 170.15 | 170.00 | 170.15 | 170.10 | 3200 |
| 31 Aug 2018 | 170.00 | 170.10 | 170.00 | 170.10 | 169.00 | 2400 |
| 27 Aug 2018 | 169.00 | 169.00 | 169.00 | 169.00 | 165.00 | 800 |
| 14 Aug 2018 | 165.00 | 165.00 | 165.00 | 165.00 | 160.60 | 800 |
| 13 Aug 2018 | 165.50 | 165.50 | 160.60 | 160.60 | 169.00 | 2400 |
| 09 Aug 2018 | 169.00 | 169.00 | 169.00 | 169.00 | 165.00 | 800 |
| 06 Aug 2018 | 165.00 | 165.00 | 165.00 | 165.00 | 164.00 | 800 |
| 03 Aug 2018 | 164.00 | 164.00 | 164.00 | 164.00 | 163.00 | 3200 |
| 01 Aug 2018 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 4800 |
| 27 Jul 2018 | 163.00 | 163.00 | 163.00 | 163.00 | 158.95 | 4000 |
| 26 Jul 2018 | 158.95 | 158.95 | 158.95 | 158.95 | 160.00 | 1600 |
| 20 Jul 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4800 |
| 18 Jul 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 8800 |
| 17 Jul 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 159.00 | 4000 |
| 16 Jul 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 800 |
| 14 Jun 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 13600 |
| 08 Jun 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.95 | 16000 |
| 31 May 2018 | 159.95 | 159.95 | 159.95 | 159.95 | 160.00 | 800 |
| 18 May 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 159.00 | 800 |
| 16 May 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 12000 |
| 15 May 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9600 |
| 14 May 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 155.85 | 9600 |
| 08 May 2018 | 156.00 | 156.00 | 155.85 | 155.85 | 160.00 | 1600 |
| 07 May 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 19200 |
| 03 May 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5600 |
| 26 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 49600 |
| 23 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 16800 |
| 17 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7200 |
| 16 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 21600 |
| 13 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 156.10 | 3200 |
| 11 Apr 2018 | 160.00 | 160.00 | 155.85 | 156.10 | 160.00 | 56800 |
| 10 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3200 |
| 09 Apr 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 163.95 | 3200 |
| 03 Apr 2018 | 163.95 | 163.95 | 163.95 | 163.95 | 160.00 | 800 |
| 28 Mar 2018 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2400 |
| 27 Mar 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 159.50 | 6400 |
| 26 Mar 2018 | 160.00 | 160.00 | 159.50 | 159.50 | 160.00 | 62400 |
| 13 Mar 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 159.00 | 800 |
| 01 Mar 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3200 |
| 28 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3200 |
| 27 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3200 |
| 26 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 17600 |
| 23 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 27200 |
| 22 Feb 2018 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 16000 |
| 21 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 16000 |
| 20 Feb 2018 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 16000 |
| 16 Feb 2018 | 159.00 | 159.00 | 155.85 | 159.00 | 158.85 | 16800 |
| 15 Feb 2018 | 159.00 | 159.00 | 155.85 | 158.85 | 155.00 | 88000 |