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 |