Shree Ram Protiens Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
05 Nov 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.90 | 4000 |
03 Oct 2019 | 25.30 | 25.90 | 25.30 | 25.90 | 25.00 | 60000 |
06 Sep 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
22 Aug 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
31 Jul 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
30 Jul 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
22 Jul 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
18 Jun 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 27.45 | 4000 |
24 May 2019 | 27.45 | 27.45 | 27.45 | 27.45 | 25.00 | 16000 |
17 May 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
09 May 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
02 May 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
25 Apr 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
26 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.10 | 4000 |
07 Feb 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | 4000 |
05 Dec 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.05 | 4000 |
03 Dec 2018 | 26.05 | 26.10 | 26.05 | 26.05 | 26.05 | 16000 |
30 Nov 2018 | 26.05 | 26.10 | 26.05 | 26.05 | 26.05 | 24000 |
22 Nov 2018 | 26.05 | 26.10 | 26.05 | 26.05 | 26.05 | 64000 |
19 Nov 2018 | 26.05 | 26.10 | 26.05 | 26.05 | 26.00 | 72000 |
30 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.05 | 4000 |
29 Oct 2018 | 26.00 | 26.05 | 26.00 | 26.05 | 26.00 | 8000 |
16 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8000 |
15 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 |
11 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8000 |
10 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8000 |
08 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 |
05 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 27.00 | 4000 |
12 Sep 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8000 |
04 Sep 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 4000 |
30 Aug 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
29 Aug 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
27 Aug 2018 | 29.00 | 29.00 | 28.00 | 28.00 | 29.05 | 8000 |
23 Aug 2018 | 29.05 | 29.05 | 29.05 | 29.05 | 29.00 | 4000 |
20 Aug 2018 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | 20000 |
16 Aug 2018 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 84000 |
13 Aug 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4000 |
07 Aug 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8000 |
06 Aug 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4000 |
23 Jul 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.90 | 4000 |
18 Jul 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4000 |
17 Jul 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 30.00 | 4000 |
11 Jul 2018 | 29.00 | 30.00 | 29.00 | 30.00 | 29.90 | 8000 |
02 Jul 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4000 |
28 Jun 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4000 |
26 Jun 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 33.50 | 4000 |
31 May 2018 | 31.90 | 33.50 | 31.90 | 33.50 | 32.50 | 24000 |
30 May 2018 | 30.80 | 32.90 | 30.80 | 32.50 | 30.00 | 32000 |
28 May 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 8000 |
24 May 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 30.00 | 4000 |
18 May 2018 | 29.90 | 30.00 | 29.90 | 30.00 | 31.00 | 8000 |
11 May 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.95 | 4000 |
09 May 2018 | 31.90 | 32.00 | 31.90 | 31.95 | 32.00 | 16000 |
04 May 2018 | 31.50 | 32.00 | 31.50 | 32.00 | 31.50 | 16000 |
03 May 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | 4000 |
02 May 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.50 | 4000 |
30 Apr 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.45 | 4000 |
27 Apr 2018 | 31.45 | 31.50 | 31.45 | 31.45 | 29.90 | 8000 |
19 Apr 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 31.50 | 4000 |
17 Apr 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4000 |
11 Apr 2018 | 32.00 | 32.10 | 31.50 | 31.50 | 32.00 | 64000 |
10 Apr 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 30.55 | 84000 |
28 Mar 2018 | 30.50 | 30.55 | 30.50 | 30.55 | 30.25 | 16000 |
26 Mar 2018 | 32.00 | 32.70 | 30.25 | 30.25 | 30.00 | 84000 |
23 Mar 2018 | 32.00 | 32.95 | 30.00 | 30.00 | 32.00 | 84000 |
22 Mar 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 76000 |
21 Mar 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | 4000 |
20 Mar 2018 | 33.10 | 33.10 | 30.35 | 31.70 | 33.50 | 8000 |
19 Mar 2018 | 33.00 | 37.00 | 31.00 | 33.50 | 32.55 | 1204000 |
16 Mar 2018 | 30.95 | 33.00 | 30.95 | 32.55 | 30.50 | 64000 |
15 Mar 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 31.00 | 4000 |
13 Mar 2018 | 29.90 | 31.00 | 29.55 | 31.00 | 30.00 | 16000 |
12 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
09 Mar 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | 4000 |
08 Mar 2018 | 30.25 | 31.00 | 29.70 | 29.70 | 30.95 | 20000 |
07 Mar 2018 | 30.90 | 30.95 | 30.90 | 30.95 | 30.90 | 8000 |
06 Mar 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 31.80 | 4000 |
05 Mar 2018 | 30.90 | 31.80 | 30.90 | 31.80 | 31.00 | 12000 |
01 Mar 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.20 | 4000 |
28 Feb 2018 | 32.90 | 32.90 | 30.90 | 31.20 | 31.25 | 12000 |
27 Feb 2018 | 32.00 | 32.00 | 30.90 | 31.25 | 32.00 | 12000 |
26 Feb 2018 | 31.80 | 32.00 | 31.80 | 32.00 | 31.60 | 28000 |
23 Feb 2018 | 31.25 | 32.00 | 31.00 | 31.60 | 31.95 | 60000 |
22 Feb 2018 | 31.90 | 32.00 | 31.90 | 31.95 | 31.65 | 28000 |
20 Feb 2018 | 32.00 | 32.00 | 31.30 | 31.65 | 31.15 | 32000 |
19 Feb 2018 | 31.25 | 31.25 | 31.15 | 31.15 | 31.20 | 32000 |
16 Feb 2018 | 31.55 | 31.55 | 31.20 | 31.20 | 31.40 | 40000 |
15 Feb 2018 | 31.60 | 31.60 | 31.40 | 31.40 | 31.45 | 16000 |
14 Feb 2018 | 31.60 | 31.60 | 31.45 | 31.45 | 32.00 | 60000 |