Shanti Overseas (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.00 | 4500 |
| 13 Dec 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 20.50 | 4500 |
| 04 Dec 2019 | 20.00 | 20.50 | 20.00 | 20.50 | 21.00 | 9000 |
| 03 Dec 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 23.90 | 4500 |
| 27 Nov 2019 | 22.00 | 23.90 | 22.00 | 23.90 | 21.60 | 13500 |
| 26 Nov 2019 | 20.65 | 21.60 | 20.65 | 21.60 | 20.50 | 27000 |
| 25 Nov 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 4500 |
| 22 Nov 2019 | 20.25 | 20.25 | 20.00 | 20.00 | 20.25 | 9000 |
| 19 Nov 2019 | 22.00 | 22.00 | 20.25 | 20.25 | 22.50 | 9000 |
| 15 Nov 2019 | 22.25 | 22.50 | 22.25 | 22.50 | 24.00 | 9000 |
| 13 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 26.05 | 4500 |
| 06 Nov 2019 | 24.90 | 26.10 | 24.90 | 26.05 | 24.50 | 45000 |
| 05 Nov 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 26.90 | 4500 |
| 04 Nov 2019 | 26.75 | 26.95 | 26.75 | 26.90 | 27.00 | 58500 |
| 01 Nov 2019 | 26.40 | 27.00 | 26.40 | 27.00 | 26.75 | 13500 |
| 30 Oct 2019 | 25.00 | 26.75 | 25.00 | 26.75 | 23.25 | 9000 |
| 29 Oct 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 22.75 | 4500 |
| 25 Oct 2019 | 21.75 | 22.75 | 21.75 | 22.75 | 21.00 | 18000 |
| 24 Oct 2019 | 21.75 | 21.75 | 21.00 | 21.00 | 20.50 | 9000 |
| 23 Oct 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 29.00 | 4500 |
| 18 Oct 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 3000 |
| 07 Oct 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 30.00 | 3000 |
| 30 Sep 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 32.00 | 3000 |
| 19 Sep 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3000 |
| 17 Sep 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 30.50 | 3000 |
| 12 Sep 2019 | 31.05 | 32.00 | 30.50 | 30.50 | 31.00 | 9000 |
| 09 Sep 2019 | 31.25 | 31.45 | 30.50 | 31.00 | 28.50 | 36000 |
| 06 Sep 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.50 | 3000 |
| 23 Aug 2019 | 28.00 | 28.00 | 27.50 | 27.50 | 27.00 | 6000 |
| 22 Aug 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.25 | 3000 |
| 21 Aug 2019 | 24.25 | 27.40 | 24.25 | 27.25 | 24.10 | 54000 |
| 16 Aug 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | 18000 |
| 09 Aug 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | 45000 |
| 07 Aug 2019 | 23.80 | 23.95 | 23.65 | 23.85 | 23.95 | 15000 |
| 06 Aug 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 23.00 | 3000 |
| 05 Aug 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 25.45 | 3000 |
| 02 Aug 2019 | 24.50 | 25.45 | 24.50 | 25.45 | 25.50 | 9000 |
| 31 Jul 2019 | 25.40 | 25.50 | 25.40 | 25.50 | 24.50 | 6000 |
| 30 Jul 2019 | 25.90 | 26.70 | 24.50 | 24.50 | 25.80 | 15000 |
| 29 Jul 2019 | 25.30 | 25.80 | 25.30 | 25.80 | 24.15 | 9000 |
| 23 Jul 2019 | 24.00 | 24.15 | 23.95 | 24.15 | 24.00 | 30000 |
| 19 Jul 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.05 | 3000 |
| 17 Jul 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 25.00 | 3000 |
| 15 Jul 2019 | 24.50 | 25.00 | 24.50 | 25.00 | 25.50 | 6000 |
| 10 Jul 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 28.00 | 6000 |
| 28 Jun 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.00 | 21000 |
| 26 Jun 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 3000 |
| 18 Jun 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 3000 |
| 14 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 3000 |
| 13 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3000 |
| 12 Jun 2019 | 29.75 | 30.00 | 29.75 | 30.00 | 28.00 | 9000 |
| 10 Jun 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 3000 |
| 06 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 3000 |
| 04 Jun 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 3000 |
| 03 Jun 2019 | 30.90 | 31.00 | 30.90 | 31.00 | 30.05 | 6000 |
| 30 May 2019 | 30.75 | 30.75 | 30.05 | 30.05 | 29.00 | 9000 |
| 27 May 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 3000 |
| 22 May 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 29.50 | 3000 |
| 21 May 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 30.00 | 3000 |
| 20 May 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 3000 |
| 14 May 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 3000 |
| 08 May 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 3000 |
| 23 Apr 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 31.25 | 3000 |
| 18 Apr 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 33.50 | 3000 |
| 12 Apr 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 34.50 | 3000 |
| 10 Apr 2019 | 34.00 | 38.00 | 33.75 | 34.50 | 33.50 | 18000 |
| 09 Apr 2019 | 34.50 | 34.50 | 33.50 | 33.50 | 32.75 | 6000 |
| 08 Apr 2019 | 35.40 | 35.40 | 30.75 | 32.75 | 29.50 | 9000 |
| 05 Apr 2019 | 28.00 | 29.50 | 28.00 | 29.50 | 27.90 | 6000 |
| 04 Apr 2019 | 26.50 | 27.90 | 26.50 | 27.90 | 26.40 | 33000 |
| 02 Apr 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 25.25 | 3000 |
| 01 Apr 2019 | 26.25 | 26.25 | 25.25 | 25.25 | 24.10 | 6000 |
| 28 Mar 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | 3000 |
| 27 Mar 2019 | 25.00 | 25.00 | 24.00 | 24.00 | 24.75 | 6000 |
| 26 Mar 2019 | 24.05 | 25.45 | 24.05 | 24.75 | 25.50 | 18000 |
| 14 Mar 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 3000 |
| 12 Mar 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.00 | 3000 |
| 08 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 3000 |
| 25 Feb 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 27.00 | 3000 |
| 13 Feb 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.25 | 3000 |
| 12 Feb 2019 | 28.00 | 28.00 | 26.25 | 26.25 | 30.00 | 6000 |
| 11 Feb 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 3000 |
| 04 Feb 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 3000 |
| 30 Jan 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 33.75 | 3000 |
| 24 Jan 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 6000 |
| 17 Jan 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 33.00 | 3000 |
| 11 Jan 2019 | 33.50 | 34.00 | 33.00 | 33.00 | 32.00 | 9000 |
| 07 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 33.80 | 3000 |
| 27 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.50 | 3000 |
| 26 Dec 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 33.00 | 3000 |
| 21 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.45 | 3000 |
| 20 Dec 2018 | 31.00 | 32.45 | 31.00 | 32.45 | 30.00 | 6000 |
| 18 Dec 2018 | 30.00 | 30.05 | 30.00 | 30.00 | 29.30 | 24000 |
| 17 Dec 2018 | 27.25 | 29.30 | 27.25 | 29.30 | 29.00 | 6000 |
| 06 Dec 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 3000 |
| 05 Dec 2018 | 29.60 | 30.00 | 29.60 | 30.00 | 29.00 | 9000 |
| 29 Nov 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3000 |
| 28 Nov 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.30 | 3000 |
| 26 Nov 2018 | 29.90 | 30.75 | 29.90 | 30.30 | 30.50 | 12000 |
| 07 Nov 2018 | 31.00 | 31.00 | 30.50 | 30.50 | 29.10 | 9000 |
| 01 Nov 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 28.25 | 3000 |
| 26 Oct 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 28.20 | 3000 |
| 24 Oct 2018 | 25.80 | 28.20 | 25.80 | 28.20 | 27.00 | 6000 |
| 23 Oct 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3000 |
| 17 Oct 2018 | 25.25 | 27.00 | 25.25 | 27.00 | 25.25 | 9000 |
| 16 Oct 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 23.25 | 3000 |
| 15 Oct 2018 | 18.75 | 23.25 | 18.75 | 23.25 | 22.75 | 18000 |
| 08 Oct 2018 | 22.25 | 22.75 | 22.25 | 22.75 | 23.20 | 6000 |
| 03 Oct 2018 | 26.50 | 26.50 | 23.20 | 23.20 | 29.00 | 12000 |
| 25 Sep 2018 | 31.00 | 31.00 | 29.00 | 29.00 | 32.00 | 6000 |
| 24 Sep 2018 | 31.10 | 32.00 | 31.00 | 32.00 | 31.50 | 9000 |
| 14 Sep 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | 3000 |
| 11 Sep 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 33.00 | 9000 |
| 28 Aug 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 |
| 23 Aug 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 34.00 | 3000 |
| 21 Aug 2018 | 33.95 | 34.00 | 33.95 | 34.00 | 33.00 | 6000 |
| 17 Aug 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 35.50 | 3000 |
| 10 Aug 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 35.65 | 3000 |
| 08 Aug 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 35.20 | 3000 |
| 07 Aug 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 3000 |
| 06 Aug 2018 | 34.00 | 35.00 | 34.00 | 35.00 | 32.00 | 6000 |
| 03 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.95 | 3000 |
| 24 Jul 2018 | 33.95 | 33.95 | 33.95 | 33.95 | 32.75 | 3000 |
| 04 Jul 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 34.50 | 3000 |
| 02 Jul 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 36.10 | 3000 |
| 19 Jun 2018 | 37.00 | 37.00 | 36.10 | 36.10 | 37.00 | 6000 |
| 18 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 39.00 | 3000 |
| 14 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 36.15 | 3000 |
| 12 Jun 2018 | 36.15 | 36.15 | 36.15 | 36.15 | 38.00 | 3000 |
| 08 Jun 2018 | 38.05 | 38.05 | 38.00 | 38.00 | 41.00 | 6000 |
| 01 Jun 2018 | 41.05 | 41.05 | 41.00 | 41.00 | 43.00 | 6000 |
| 31 May 2018 | 43.00 | 43.00 | 42.00 | 43.00 | 44.25 | 9000 |
| 30 May 2018 | 44.25 | 44.25 | 44.25 | 44.25 | 44.70 | 3000 |
| 29 May 2018 | 45.00 | 45.00 | 44.45 | 44.70 | 44.00 | 21000 |
| 28 May 2018 | 42.00 | 44.00 | 42.00 | 44.00 | 44.40 | 6000 |
| 25 May 2018 | 44.50 | 45.00 | 43.10 | 44.40 | 44.50 | 21000 |
| 24 May 2018 | 43.50 | 44.90 | 43.50 | 44.50 | 42.50 | 18000 |
| 23 May 2018 | 43.00 | 43.00 | 42.50 | 42.50 | 42.25 | 9000 |
| 22 May 2018 | 41.70 | 43.25 | 41.60 | 42.25 | 41.75 | 18000 |
| 21 May 2018 | 41.50 | 42.55 | 41.50 | 41.75 | 41.20 | 42000 |
| 18 May 2018 | 41.00 | 41.50 | 41.00 | 41.20 | 42.35 | 15000 |
| 17 May 2018 | 40.45 | 42.50 | 40.30 | 42.35 | 39.80 | 24000 |
| 16 May 2018 | 38.90 | 40.00 | 37.50 | 39.80 | 38.20 | 39000 |
| 15 May 2018 | 37.00 | 38.70 | 37.00 | 38.20 | 35.00 | 24000 |
| 14 May 2018 | 36.50 | 36.50 | 30.25 | 35.00 | 37.75 | 60000 |
| 11 May 2018 | 36.50 | 37.75 | 36.50 | 37.75 | 37.95 | 6000 |
| 10 May 2018 | 37.70 | 37.95 | 37.70 | 37.95 | 37.95 | 9000 |
| 09 May 2018 | 36.00 | 37.95 | 35.90 | 37.95 | 36.40 | 36000 |
| 08 May 2018 | 35.75 | 36.45 | 35.75 | 36.40 | 34.00 | 21000 |
| 07 May 2018 | 34.95 | 35.50 | 34.00 | 34.00 | 34.00 | 18000 |
| 04 May 2018 | 33.25 | 34.00 | 32.65 | 34.00 | 35.50 | 12000 |
| 02 May 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 34.05 | 3000 |
| 30 Apr 2018 | 34.05 | 34.05 | 34.05 | 34.05 | 35.50 | 3000 |
| 24 Apr 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 34.50 | 24000 |
| 23 Apr 2018 | 36.10 | 36.10 | 34.00 | 34.50 | 36.25 | 36000 |
| 20 Apr 2018 | 38.00 | 38.00 | 36.25 | 36.25 | 37.10 | 6000 |
| 19 Apr 2018 | 38.95 | 38.95 | 37.10 | 37.10 | 36.50 | 6000 |
| 17 Apr 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.80 | 3000 |
| 13 Apr 2018 | 37.00 | 37.00 | 36.80 | 36.80 | 38.30 | 6000 |
| 12 Apr 2018 | 37.05 | 38.30 | 37.05 | 38.30 | 35.75 | 9000 |
| 06 Apr 2018 | 35.75 | 35.75 | 35.75 | 35.75 | 36.65 | 3000 |
| 05 Apr 2018 | 38.00 | 38.00 | 36.65 | 36.65 | 36.40 | 12000 |
| 04 Apr 2018 | 38.00 | 38.70 | 36.40 | 36.40 | 40.50 | 15000 |
| 03 Apr 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 39.00 | 3000 |
| 28 Mar 2018 | 38.40 | 39.00 | 38.40 | 39.00 | 37.50 | 6000 |
| 27 Mar 2018 | 38.50 | 38.50 | 37.50 | 37.50 | 38.00 | 6000 |
| 26 Mar 2018 | 38.00 | 38.50 | 38.00 | 38.00 | 38.05 | 12000 |
| 23 Mar 2018 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 3000 |
| 22 Mar 2018 | 39.00 | 39.10 | 38.05 | 38.05 | 38.40 | 9000 |
| 20 Mar 2018 | 38.40 | 38.40 | 38.40 | 38.40 | 40.00 | 3000 |
| 19 Mar 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 41.00 | 3000 |
| 16 Mar 2018 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 9000 |
| 15 Mar 2018 | 40.00 | 41.00 | 40.00 | 41.00 | 38.10 | 6000 |
| 14 Mar 2018 | 38.10 | 38.10 | 38.10 | 38.10 | 41.00 | 3000 |
| 08 Mar 2018 | 40.00 | 41.00 | 40.00 | 41.00 | 42.00 | 6000 |
| 06 Mar 2018 | 41.05 | 42.00 | 41.00 | 42.00 | 43.00 | 9000 |
| 28 Feb 2018 | 40.80 | 43.45 | 40.80 | 43.00 | 42.00 | 18000 |
| 27 Feb 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 44.00 | 3000 |
| 26 Feb 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | 3000 |
| 23 Feb 2018 | 43.10 | 43.60 | 42.85 | 43.60 | 43.10 | 18000 |
| 22 Feb 2018 | 44.00 | 44.00 | 43.10 | 43.10 | 43.55 | 12000 |
| 21 Feb 2018 | 41.95 | 43.75 | 41.95 | 43.55 | 41.90 | 18000 |
| 20 Feb 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 40.25 | 3000 |
| 19 Feb 2018 | 41.50 | 41.50 | 40.25 | 40.25 | 41.50 | 12000 |
| 16 Feb 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 43.00 | 6000 |
| 15 Feb 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.15 | 3000 |