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 |