Shree Tirupati Balajee FIBC Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 23 Dec 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | 6000 |
| 10 Dec 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 39.95 | 3000 |
| 09 Dec 2019 | 40.00 | 40.00 | 39.90 | 39.95 | 40.00 | 21000 |
| 06 Dec 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 29 Nov 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 26 Nov 2019 | 40.10 | 40.10 | 40.00 | 40.00 | 40.10 | 6000 |
| 25 Nov 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.00 | 12000 |
| 18 Nov 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.10 | 3000 |
| 08 Nov 2019 | 40.15 | 40.15 | 40.10 | 40.10 | 40.25 | 6000 |
| 06 Nov 2019 | 40.25 | 40.25 | 40.25 | 40.25 | 40.20 | 6000 |
| 04 Nov 2019 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | 3000 |
| 23 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 17 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.30 | 9000 |
| 16 Oct 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 40.20 | 3000 |
| 09 Oct 2019 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | 3000 |
| 07 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 01 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.05 | 45000 |
| 23 Sep 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.10 | 36000 |
| 03 Sep 2019 | 40.15 | 41.90 | 40.10 | 40.10 | 40.00 | 15000 |
| 28 Aug 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.05 | 3000 |
| 27 Aug 2019 | 40.50 | 41.40 | 40.05 | 40.05 | 40.15 | 12000 |
| 26 Aug 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 42.00 | 3000 |
| 21 Aug 2019 | 40.00 | 42.00 | 40.00 | 42.00 | 42.10 | 21000 |
| 09 Aug 2019 | 41.00 | 42.10 | 41.00 | 42.10 | 40.05 | 9000 |
| 08 Aug 2019 | 40.00 | 41.05 | 40.00 | 40.05 | 41.05 | 18000 |
| 07 Aug 2019 | 40.50 | 42.50 | 40.05 | 41.05 | 40.00 | 60000 |
| 06 Aug 2019 | 40.10 | 40.10 | 40.00 | 40.00 | 40.30 | 36000 |
| 05 Aug 2019 | 40.50 | 42.00 | 40.00 | 40.30 | 40.70 | 60000 |
| 01 Aug 2019 | 40.05 | 42.10 | 40.05 | 40.70 | 40.05 | 60000 |
| 22 Jul 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 6000 |
| 12 Jul 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 08 Jul 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 26 Jun 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 9000 |
| 25 Jun 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 19 Jun 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 14 Jun 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 41.05 | 3000 |
| 06 Jun 2019 | 43.00 | 43.00 | 40.05 | 41.05 | 40.05 | 9000 |
| 04 Jun 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 44.00 | 6000 |
| 03 Jun 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 40.05 | 9000 |
| 30 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 24 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 17 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.10 | 3000 |
| 16 May 2019 | 40.50 | 42.00 | 40.10 | 40.10 | 40.05 | 39000 |
| 15 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 3000 |
| 14 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 6000 |
| 13 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 6000 |
| 09 May 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 40.10 | 3000 |
| 08 May 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 07 May 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 06 May 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 6000 |
| 03 May 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 |
| 02 May 2019 | 40.20 | 40.20 | 40.10 | 40.10 | 41.20 | 6000 |
| 25 Apr 2019 | 41.30 | 41.30 | 41.10 | 41.20 | 41.00 | 9000 |
| 23 Apr 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3000 |
| 16 Apr 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 43.00 | 3000 |
| 02 Apr 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 3000 |
| 01 Apr 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 50.00 | 3000 |
| 29 Mar 2019 | 41.00 | 50.00 | 41.00 | 50.00 | 42.00 | 27000 |
| 27 Mar 2019 | 40.10 | 42.00 | 40.10 | 42.00 | 41.10 | 6000 |
| 25 Mar 2019 | 40.05 | 41.10 | 40.05 | 41.10 | 43.05 | 6000 |
| 19 Mar 2019 | 40.30 | 43.05 | 40.20 | 43.05 | 43.10 | 24000 |
| 18 Mar 2019 | 41.60 | 43.10 | 40.20 | 43.10 | 40.10 | 18000 |
| 15 Mar 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 40.40 | 6000 |
| 08 Mar 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | 3000 |
| 07 Mar 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 42.00 | 6000 |
| 27 Feb 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 40.10 | 3000 |
| 26 Feb 2019 | 40.50 | 40.50 | 40.10 | 40.10 | 40.60 | 6000 |
| 25 Feb 2019 | 40.60 | 40.60 | 40.60 | 40.60 | 44.90 | 3000 |
| 13 Feb 2019 | 41.20 | 45.40 | 41.20 | 44.90 | 47.90 | 18000 |
| 12 Feb 2019 | 44.35 | 47.90 | 44.35 | 47.90 | 41.20 | 9000 |
| 08 Feb 2019 | 41.20 | 41.20 | 41.20 | 41.20 | 42.20 | 3000 |
| 01 Feb 2019 | 42.00 | 43.00 | 41.70 | 42.20 | 41.00 | 45000 |
| 25 Jan 2019 | 41.50 | 41.50 | 41.00 | 41.00 | 42.25 | 6000 |
| 23 Jan 2019 | 42.50 | 42.50 | 42.00 | 42.25 | 42.00 | 12000 |
| 22 Jan 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 43.20 | 3000 |
| 21 Jan 2019 | 43.40 | 46.20 | 43.20 | 43.20 | 43.20 | 18000 |
| 18 Jan 2019 | 43.10 | 43.20 | 43.10 | 43.20 | 46.50 | 6000 |
| 15 Jan 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.95 | 3000 |
| 09 Jan 2019 | 47.60 | 47.65 | 45.50 | 46.95 | 47.65 | 36000 |
| 08 Jan 2019 | 47.65 | 47.65 | 47.65 | 47.65 | 47.15 | 12000 |
| 07 Jan 2019 | 47.65 | 47.65 | 47.15 | 47.15 | 47.35 | 12000 |
| 04 Jan 2019 | 47.35 | 47.35 | 47.35 | 47.35 | 44.50 | 9000 |
| 31 Dec 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 44.45 | 6000 |
| 28 Dec 2018 | 46.45 | 46.45 | 43.00 | 44.45 | 46.80 | 30000 |
| 27 Dec 2018 | 46.80 | 46.80 | 46.80 | 46.80 | 46.95 | 9000 |
| 26 Dec 2018 | 46.95 | 46.95 | 46.95 | 46.95 | 45.75 | 3000 |
| 24 Dec 2018 | 45.75 | 45.75 | 45.75 | 45.75 | 46.05 | 9000 |
| 21 Dec 2018 | 43.30 | 46.25 | 43.25 | 46.05 | 46.10 | 30000 |
| 20 Dec 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 44.45 | 9000 |
| 19 Dec 2018 | 45.00 | 45.00 | 44.00 | 44.45 | 45.50 | 24000 |
| 18 Dec 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 44.70 | 9000 |
| 14 Dec 2018 | 42.00 | 44.70 | 42.00 | 44.70 | 42.00 | 21000 |
| 07 Dec 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 43.00 | 6000 |
| 04 Dec 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.20 | 3000 |
| 03 Dec 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 44.00 | 3000 |
| 20 Nov 2018 | 42.10 | 44.00 | 42.10 | 44.00 | 42.20 | 6000 |
| 19 Nov 2018 | 42.25 | 42.25 | 42.20 | 42.20 | 42.25 | 6000 |
| 24 Oct 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 43.00 | 3000 |
| 23 Oct 2018 | 42.05 | 44.30 | 42.00 | 43.00 | 41.85 | 12000 |
| 22 Oct 2018 | 41.75 | 42.00 | 41.75 | 41.85 | 42.00 | 9000 |
| 19 Oct 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 45.50 | 6000 |
| 11 Oct 2018 | 45.45 | 45.50 | 41.30 | 45.50 | 46.35 | 36000 |
| 10 Oct 2018 | 41.00 | 46.80 | 40.00 | 46.35 | 41.50 | 78000 |
| 09 Oct 2018 | 42.60 | 42.60 | 41.50 | 41.50 | 42.50 | 39000 |
| 08 Oct 2018 | 43.00 | 43.00 | 42.00 | 42.50 | 45.00 | 9000 |
| 03 Oct 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 01 Oct 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 28 Sep 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6000 |
| 27 Sep 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 48.90 | 3000 |
| 26 Sep 2018 | 47.00 | 48.90 | 47.00 | 48.90 | 45.10 | 15000 |
| 25 Sep 2018 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 9000 |
| 24 Sep 2018 | 45.50 | 45.50 | 45.10 | 45.10 | 45.10 | 12000 |
| 21 Sep 2018 | 45.10 | 45.10 | 45.10 | 45.10 | 45.30 | 3000 |
| 19 Sep 2018 | 45.30 | 45.30 | 45.30 | 45.30 | 47.05 | 3000 |
| 18 Sep 2018 | 45.10 | 49.00 | 45.10 | 47.05 | 45.10 | 6000 |
| 17 Sep 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 6000 |
| 12 Sep 2018 | 45.10 | 45.10 | 45.10 | 45.10 | 45.20 | 3000 |
| 03 Sep 2018 | 45.00 | 45.20 | 45.00 | 45.20 | 45.05 | 6000 |
| 30 Aug 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 3000 |
| 29 Aug 2018 | 45.10 | 45.10 | 45.05 | 45.05 | 45.00 | 6000 |
| 28 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9000 |
| 27 Aug 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 46.90 | 3000 |
| 21 Aug 2018 | 45.10 | 46.90 | 44.95 | 46.90 | 45.55 | 45000 |
| 20 Aug 2018 | 46.05 | 46.05 | 45.00 | 45.55 | 48.00 | 42000 |
| 14 Aug 2018 | 47.90 | 48.00 | 47.90 | 48.00 | 45.25 | 6000 |
| 10 Aug 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 46.00 | 3000 |
| 31 Jul 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 49.70 | 3000 |
| 26 Jul 2018 | 49.70 | 49.70 | 49.70 | 49.70 | 47.90 | 3000 |
| 25 Jul 2018 | 47.90 | 47.90 | 47.90 | 47.90 | 45.10 | 3000 |
| 23 Jul 2018 | 48.95 | 48.95 | 45.00 | 45.10 | 49.00 | 9000 |
| 17 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 46.35 | 3000 |
| 16 Jul 2018 | 45.00 | 49.20 | 45.00 | 46.35 | 45.00 | 66000 |
| 10 Jul 2018 | 45.00 | 45.00 | 43.10 | 45.00 | 45.00 | 15000 |
| 06 Jul 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 03 Jul 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 49.70 | 3000 |
| 29 Jun 2018 | 49.70 | 49.70 | 49.70 | 49.70 | 47.65 | 3000 |
| 27 Jun 2018 | 45.00 | 48.80 | 45.00 | 47.65 | 49.90 | 51000 |
| 25 Jun 2018 | 45.10 | 49.90 | 43.00 | 49.90 | 49.00 | 60000 |
| 22 Jun 2018 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6000 |
| 21 Jun 2018 | 46.00 | 49.00 | 46.00 | 49.00 | 45.55 | 27000 |
| 20 Jun 2018 | 43.10 | 47.20 | 43.10 | 45.55 | 47.10 | 15000 |
| 19 Jun 2018 | 47.10 | 47.10 | 47.10 | 47.10 | 45.00 | 3000 |
| 18 Jun 2018 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 12000 |
| 15 Jun 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 48.00 | 3000 |
| 05 Jun 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 52.90 | 6000 |
| 01 Jun 2018 | 50.00 | 53.00 | 48.10 | 52.90 | 52.00 | 36000 |
| 31 May 2018 | 54.90 | 54.90 | 52.00 | 52.00 | 51.90 | 12000 |
| 30 May 2018 | 50.00 | 53.80 | 50.00 | 51.90 | 50.00 | 9000 |
| 29 May 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 6000 |
| 25 May 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 53.00 | 3000 |
| 22 May 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 52.00 | 3000 |
| 16 May 2018 | 52.50 | 52.50 | 52.00 | 52.00 | 55.00 | 6000 |
| 04 May 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.10 | 3000 |
| 03 May 2018 | 55.10 | 55.10 | 55.00 | 55.10 | 58.00 | 12000 |
| 26 Apr 2018 | 56.00 | 58.00 | 56.00 | 58.00 | 60.00 | 12000 |
| 25 Apr 2018 | 56.10 | 60.00 | 56.00 | 60.00 | 57.00 | 12000 |
| 24 Apr 2018 | 57.05 | 57.05 | 57.00 | 57.00 | 60.00 | 9000 |
| 19 Apr 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 |
| 17 Apr 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.80 | 9000 |
| 16 Apr 2018 | 59.00 | 60.80 | 59.00 | 60.80 | 58.50 | 6000 |
| 11 Apr 2018 | 55.00 | 58.50 | 55.00 | 58.50 | 55.00 | 6000 |
| 10 Apr 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6000 |
| 09 Apr 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3000 |
| 05 Apr 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.70 | 3000 |
| 02 Apr 2018 | 55.00 | 55.70 | 55.00 | 55.70 | 55.00 | 6000 |
| 28 Mar 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 48.00 | 3000 |
| 26 Mar 2018 | 51.00 | 52.90 | 48.00 | 48.00 | 50.70 | 75000 |
| 23 Mar 2018 | 50.70 | 50.70 | 50.70 | 50.70 | 52.00 | 3000 |
| 22 Mar 2018 | 55.00 | 55.00 | 52.00 | 52.00 | 56.00 | 18000 |
| 21 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 9000 |
| 20 Mar 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3000 |
| 19 Mar 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.10 | 3000 |
| 14 Mar 2018 | 55.10 | 55.10 | 55.10 | 55.10 | 55.95 | 3000 |
| 13 Mar 2018 | 58.50 | 59.95 | 55.00 | 55.95 | 56.50 | 114000 |
| 12 Mar 2018 | 55.00 | 56.50 | 55.00 | 56.50 | 55.00 | 6000 |
| 08 Mar 2018 | 55.00 | 56.00 | 55.00 | 55.00 | 55.10 | 12000 |
| 07 Mar 2018 | 55.00 | 55.10 | 55.00 | 55.10 | 56.00 | 24000 |
| 05 Mar 2018 | 55.50 | 56.00 | 55.00 | 56.00 | 55.00 | 9000 |
| 28 Feb 2018 | 55.00 | 55.00 | 54.00 | 55.00 | 55.25 | 9000 |
| 26 Feb 2018 | 55.00 | 55.35 | 55.00 | 55.25 | 55.00 | 39000 |
| 19 Feb 2018 | 56.00 | 56.00 | 55.00 | 55.00 | 60.00 | 9000 |
| 14 Feb 2018 | 69.00 | 69.00 | 57.00 | 60.00 | 58.00 | 9000 |