Shiva Granito Export Ltd IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
21 Jan 2020 | 2.49 | 2.50 | 2.49 | 2.50 | 2.64 | 20000 |
09 Jan 2020 | 2.64 | 2.64 | 2.64 | 2.64 | 2.20 | 10000 |
13 Dec 2019 | 2.20 | 2.20 | 2.20 | 2.20 | 2.24 | 10000 |
10 Dec 2019 | 2.30 | 2.95 | 2.24 | 2.24 | 2.80 | 60000 |
09 Dec 2019 | 2.35 | 2.80 | 2.35 | 2.80 | 2.75 | 30000 |
04 Dec 2019 | 2.28 | 2.75 | 2.28 | 2.75 | 2.72 | 20000 |
03 Dec 2019 | 2.80 | 2.80 | 2.72 | 2.72 | 3.40 | 40000 |
06 Nov 2019 | 3.40 | 3.40 | 3.40 | 3.40 | 3.45 | 10000 |
14 Oct 2019 | 3.45 | 3.45 | 3.45 | 3.45 | 4.25 | 10000 |
04 Oct 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 5.50 | 10000 |
11 Sep 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 10000 |
06 Sep 2019 | 5.40 | 5.40 | 5.40 | 5.40 | 4.50 | 10000 |
22 Aug 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 3.80 | 10000 |
30 Jul 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 10000 |
15 Jul 2019 | 3.79 | 3.79 | 3.79 | 3.79 | 3.45 | 10000 |
09 Jul 2019 | 3.80 | 3.80 | 3.45 | 3.45 | 4.00 | 30000 |
08 Jul 2019 | 4.00 | 4.00 | 4.00 | 4.00 | 4.85 | 20000 |
04 Jul 2019 | 4.61 | 4.85 | 4.50 | 4.85 | 4.70 | 40000 |
03 Jul 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 5.46 | 10000 |
02 Jul 2019 | 5.46 | 5.46 | 5.46 | 5.46 | 4.55 | 10000 |
01 Jul 2019 | 4.55 | 4.55 | 4.55 | 4.55 | 5.10 | 10000 |
13 Jun 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 5.60 | 10000 |
12 Jun 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 6.01 | 10000 |
20 May 2019 | 4.63 | 6.02 | 4.63 | 6.01 | 5.60 | 30000 |
22 Apr 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 7.00 | 20000 |
15 Apr 2019 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06 | 10000 |
01 Apr 2019 | 6.06 | 6.06 | 6.06 | 6.06 | 5.05 | 10000 |
22 Mar 2019 | 5.05 | 5.05 | 5.05 | 5.05 | 6.00 | 10000 |
20 Mar 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10000 |
15 Feb 2019 | 4.92 | 6.00 | 4.92 | 6.00 | 6.15 | 30000 |
25 Jan 2019 | 6.15 | 6.15 | 6.15 | 6.15 | 7.00 | 10000 |
22 Jan 2019 | 6.00 | 7.20 | 6.00 | 7.00 | 7.20 | 60000 |
04 Jan 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 6.00 | 10000 |
01 Jan 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 7.50 | 20000 |
21 Dec 2018 | 7.50 | 7.50 | 7.50 | 7.50 | 8.00 | 10000 |
19 Dec 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 10000 |
06 Dec 2018 | 7.85 | 7.85 | 7.85 | 7.85 | 8.10 | 10000 |
30 Nov 2018 | 8.08 | 8.10 | 8.08 | 8.10 | 7.60 | 20000 |
17 Oct 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.00 | 10000 |
16 Oct 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10000 |
12 Oct 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10000 |
11 Oct 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 7.20 | 10000 |
09 Oct 2018 | 7.50 | 7.79 | 6.94 | 7.20 | 7.70 | 50000 |
01 Oct 2018 | 7.70 | 7.70 | 7.70 | 7.70 | 8.03 | 10000 |
27 Sep 2018 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 10000 |
25 Sep 2018 | 8.40 | 8.40 | 8.03 | 8.03 | 8.45 | 20000 |
24 Sep 2018 | 7.80 | 8.45 | 7.80 | 8.45 | 8.20 | 20000 |
21 Sep 2018 | 9.06 | 9.06 | 8.20 | 8.20 | 8.63 | 20000 |
19 Sep 2018 | 8.63 | 8.63 | 8.63 | 8.63 | 8.22 | 10000 |
17 Sep 2018 | 8.22 | 8.22 | 8.22 | 8.22 | 7.85 | 10000 |
12 Sep 2018 | 7.80 | 7.85 | 7.80 | 7.85 | 7.50 | 20000 |
11 Sep 2018 | 7.50 | 7.50 | 7.50 | 7.50 | 7.80 | 10000 |
10 Sep 2018 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 10000 |
06 Sep 2018 | 7.60 | 7.60 | 7.60 | 7.60 | 7.35 | 20000 |
05 Sep 2018 | 7.90 | 7.90 | 7.30 | 7.35 | 7.65 | 30000 |
04 Sep 2018 | 7.65 | 7.65 | 7.65 | 7.65 | 8.00 | 10000 |
28 Aug 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 8.09 | 10000 |
21 Aug 2018 | 8.09 | 8.09 | 8.09 | 8.09 | 8.51 | 10000 |
17 Aug 2018 | 8.51 | 8.51 | 8.51 | 8.51 | 8.95 | 10000 |
09 Aug 2018 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | 10000 |
08 Aug 2018 | 8.65 | 8.75 | 8.65 | 8.75 | 9.10 | 30000 |
06 Aug 2018 | 9.10 | 9.10 | 9.10 | 9.10 | 9.44 | 10000 |
03 Aug 2018 | 10.20 | 10.20 | 9.44 | 9.44 | 9.93 | 40000 |
02 Aug 2018 | 9.93 | 9.93 | 9.46 | 9.93 | 9.46 | 140000 |
01 Aug 2018 | 9.46 | 9.46 | 9.46 | 9.46 | 9.01 | 10000 |
31 Jul 2018 | 9.01 | 9.01 | 9.01 | 9.01 | 8.59 | 10000 |
30 Jul 2018 | 8.59 | 8.59 | 8.59 | 8.59 | 8.19 | 10000 |
27 Jul 2018 | 8.19 | 8.19 | 8.19 | 8.19 | 7.80 | 10000 |
26 Jul 2018 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 10000 |
25 Jul 2018 | 7.82 | 7.82 | 7.70 | 7.70 | 7.45 | 50000 |
24 Jul 2018 | 7.30 | 7.45 | 7.30 | 7.45 | 7.10 | 110000 |
23 Jul 2018 | 7.10 | 7.10 | 7.10 | 7.10 | 7.47 | 10000 |
20 Jul 2018 | 7.47 | 7.47 | 7.47 | 7.47 | 7.86 | 10000 |
19 Jul 2018 | 7.86 | 7.86 | 7.86 | 7.86 | 8.27 | 20000 |
18 Jul 2018 | 8.27 | 8.27 | 8.27 | 8.27 | 8.70 | 20000 |
17 Jul 2018 | 8.60 | 8.70 | 8.60 | 8.70 | 8.54 | 20000 |
16 Jul 2018 | 8.54 | 8.54 | 8.54 | 8.54 | 8.98 | 10000 |
12 Jul 2018 | 9.10 | 9.10 | 8.98 | 8.98 | 9.45 | 50000 |
10 Jul 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.00 | 20000 |
06 Jul 2018 | 9.01 | 9.01 | 9.00 | 9.00 | 9.47 | 30000 |
05 Jul 2018 | 9.50 | 9.90 | 9.10 | 9.47 | 9.44 | 120000 |
04 Jul 2018 | 9.44 | 9.44 | 9.44 | 9.44 | 9.93 | 10000 |
27 Jun 2018 | 9.96 | 10.24 | 9.93 | 9.93 | 10.45 | 50000 |
26 Jun 2018 | 10.53 | 10.53 | 10.45 | 10.45 | 11.00 | 40000 |
25 Jun 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 11.21 | 10000 |
22 Jun 2018 | 11.35 | 11.35 | 11.21 | 11.21 | 11.80 | 30000 |
14 Jun 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 12.30 | 10000 |
12 Jun 2018 | 11.55 | 12.30 | 11.55 | 12.30 | 11.80 | 30000 |
11 Jun 2018 | 11.80 | 11.80 | 11.50 | 11.80 | 11.50 | 30000 |
06 Jun 2018 | 12.50 | 12.50 | 11.50 | 11.50 | 12.50 | 30000 |
01 Jun 2018 | 12.00 | 12.50 | 12.00 | 12.50 | 13.00 | 20000 |
30 May 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 13.60 | 20000 |
29 May 2018 | 14.05 | 14.05 | 13.60 | 13.60 | 15.00 | 40000 |
28 May 2018 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 20000 |
25 May 2018 | 16.50 | 16.95 | 15.00 | 15.00 | 16.00 | 60000 |
22 May 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 17.00 | 10000 |
17 May 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 10000 |
16 May 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 16.50 | 10000 |
15 May 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 15.60 | 10000 |
08 May 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 10000 |
30 Apr 2018 | 15.45 | 15.50 | 15.45 | 15.50 | 15.60 | 20000 |
24 Apr 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 10000 |
17 Apr 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 15.60 | 20000 |
13 Apr 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 15.75 | 10000 |
12 Apr 2018 | 16.00 | 16.00 | 15.50 | 15.75 | 17.00 | 20000 |
10 Apr 2018 | 16.50 | 17.00 | 16.50 | 17.00 | 16.50 | 20000 |
06 Apr 2018 | 16.00 | 16.50 | 16.00 | 16.50 | 16.60 | 20000 |
05 Apr 2018 | 16.50 | 16.60 | 16.50 | 16.60 | 16.00 | 20000 |
04 Apr 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 15.50 | 10000 |
02 Apr 2018 | 15.20 | 15.50 | 15.20 | 15.50 | 14.85 | 20000 |
28 Mar 2018 | 14.95 | 15.00 | 14.85 | 14.85 | 15.55 | 40000 |
27 Mar 2018 | 15.50 | 15.55 | 15.50 | 15.55 | 14.95 | 20000 |
26 Mar 2018 | 15.50 | 15.50 | 14.55 | 14.95 | 15.20 | 50000 |
23 Mar 2018 | 15.30 | 15.30 | 15.20 | 15.20 | 16.00 | 30000 |
22 Mar 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | 10000 |
21 Mar 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | 10000 |
20 Mar 2018 | 16.50 | 16.50 | 15.75 | 15.75 | 16.50 | 20000 |
19 Mar 2018 | 16.40 | 16.50 | 16.35 | 16.50 | 17.20 | 40000 |
16 Mar 2018 | 17.25 | 17.25 | 17.20 | 17.20 | 18.10 | 30000 |
14 Mar 2018 | 18.10 | 18.10 | 18.00 | 18.10 | 17.25 | 40000 |
13 Mar 2018 | 17.00 | 17.25 | 17.00 | 17.25 | 16.45 | 30000 |
12 Mar 2018 | 16.50 | 16.60 | 16.45 | 16.45 | 17.25 | 150000 |
08 Mar 2018 | 17.30 | 17.30 | 17.25 | 17.25 | 18.10 | 20000 |
06 Mar 2018 | 18.15 | 18.15 | 18.10 | 18.10 | 19.00 | 30000 |
05 Mar 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 19.10 | 10000 |
28 Feb 2018 | 19.20 | 19.20 | 19.10 | 19.10 | 20.10 | 20000 |
27 Feb 2018 | 20.20 | 20.20 | 20.05 | 20.10 | 21.10 | 60000 |
19 Feb 2018 | 21.05 | 21.10 | 21.05 | 21.10 | 22.10 | 20000 |
15 Feb 2018 | 21.95 | 22.10 | 21.95 | 22.10 | 21.05 | 40000 |
14 Feb 2018 | 21.50 | 21.50 | 21.05 | 21.05 | 22.00 | 20000 |