Shubham Polyspin Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 13 Jan 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3000 |
| 08 Jan 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6000 |
| 02 Dec 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 97.00 | 19500 |
| 27 Nov 2019 | 96.00 | 97.00 | 96.00 | 97.00 | 92.00 | 13500 |
| 25 Nov 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 100.30 | 3000 |
| 22 Nov 2019 | 95.00 | 101.20 | 95.00 | 100.30 | 92.00 | 22500 |
| 21 Nov 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 91.00 | 3000 |
| 18 Nov 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 83.00 | 6000 |
| 15 Nov 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 82.00 | 13500 |
| 13 Nov 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | 13500 |
| 11 Nov 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 84.00 | 6000 |
| 08 Nov 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 86.15 | 12000 |
| 07 Nov 2019 | 75.00 | 86.15 | 75.00 | 86.15 | 78.35 | 57000 |
| 06 Nov 2019 | 80.00 | 80.05 | 78.35 | 78.35 | 87.00 | 27000 |
| 01 Nov 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 12000 |
| 31 Oct 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 90.00 | 6000 |
| 24 Oct 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6000 |
| 17 Oct 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 90.50 | 9000 |
| 10 Oct 2019 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | 6000 |
| 04 Oct 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 86.00 | 3000 |
| 27 Sep 2019 | 86.00 | 86.00 | 86.00 | 86.00 | 85.30 | 6000 |
| 19 Sep 2019 | 85.10 | 85.30 | 85.10 | 85.30 | 83.50 | 42000 |
| 27 Aug 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 81.25 | 3000 |
| 26 Aug 2019 | 81.25 | 81.25 | 81.25 | 81.25 | 77.90 | 3000 |
| 26 Jul 2019 | 77.10 | 77.90 | 77.10 | 77.90 | 75.90 | 12000 |
| 25 Jul 2019 | 73.00 | 75.90 | 72.50 | 75.90 | 72.10 | 12000 |
| 24 Jul 2019 | 70.65 | 72.10 | 70.65 | 72.10 | 68.25 | 6000 |
| 23 Jul 2019 | 68.25 | 68.25 | 68.25 | 68.25 | 64.90 | 3000 |
| 22 Jul 2019 | 64.90 | 64.90 | 64.90 | 64.90 | 60.00 | 3000 |
| 01 Jul 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 64.80 | 18000 |
| 26 Jun 2019 | 64.80 | 64.80 | 64.80 | 64.80 | 65.00 | 3000 |
| 24 Jun 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 60.00 | 3000 |
| 14 Jun 2019 | 56.00 | 60.00 | 56.00 | 60.00 | 55.00 | 6000 |
| 13 Jun 2019 | 49.50 | 55.00 | 49.50 | 55.00 | 48.00 | 9000 |
| 12 Jun 2019 | 40.50 | 48.00 | 40.50 | 48.00 | 41.65 | 27000 |
| 30 May 2019 | 41.65 | 41.65 | 41.65 | 41.65 | 42.50 | 12000 |
| 27 May 2019 | 42.00 | 42.50 | 42.00 | 42.50 | 42.00 | 21000 |
| 22 May 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6000 |
| 17 May 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 42.50 | 6000 |
| 14 May 2019 | 43.00 | 43.00 | 42.50 | 42.50 | 41.65 | 9000 |
| 10 May 2019 | 41.65 | 41.65 | 41.65 | 41.65 | 41.80 | 48000 |
| 06 May 2019 | 41.50 | 41.80 | 41.50 | 41.80 | 45.50 | 60000 |
| 26 Apr 2019 | 44.90 | 45.50 | 44.90 | 45.50 | 41.40 | 15000 |
| 23 Apr 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 44.00 | 12000 |
| 16 Apr 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 46.00 | 3000 |
| 10 Apr 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 3000 |
| 09 Apr 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 3000 |
| 05 Apr 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.50 | 3000 |
| 28 Mar 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 15000 |
| 27 Mar 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 24000 |
| 26 Mar 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 44.25 | 27000 |
| 18 Mar 2019 | 45.00 | 45.00 | 44.25 | 44.25 | 41.50 | 126000 |
| 15 Mar 2019 | 41.10 | 51.00 | 41.10 | 41.50 | 44.90 | 105000 |
| 06 Mar 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 42.90 | 9000 |
| 28 Feb 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 42.70 | 6000 |
| 21 Feb 2019 | 42.00 | 42.70 | 42.00 | 42.70 | 41.80 | 24000 |
| 20 Feb 2019 | 42.20 | 42.20 | 41.80 | 41.80 | 41.90 | 15000 |
| 19 Feb 2019 | 42.00 | 42.10 | 41.50 | 41.90 | 43.10 | 54000 |
| 12 Feb 2019 | 44.00 | 44.00 | 43.00 | 43.10 | 43.30 | 30000 |
| 11 Feb 2019 | 42.80 | 43.30 | 42.80 | 43.30 | 43.00 | 54000 |
| 08 Feb 2019 | 43.00 | 43.00 | 41.50 | 43.00 | 43.00 | 30000 |
| 05 Feb 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 41.50 | 6000 |
| 25 Jan 2019 | 41.10 | 41.65 | 41.10 | 41.50 | 41.00 | 24000 |
| 07 Jan 2019 | 33.00 | 41.00 | 33.00 | 41.00 | 41.00 | 9000 |
| 03 Jan 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 41.60 | 3000 |
| 19 Dec 2018 | 41.60 | 41.60 | 41.60 | 41.60 | 45.60 | 3000 |
| 18 Dec 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 43.00 | 6000 |
| 04 Dec 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 27000 |
| 03 Dec 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 27000 |
| 21 Nov 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 27000 |
| 13 Nov 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 42.50 | 6000 |
| 07 Nov 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 43.40 | 15000 |
| 06 Nov 2018 | 43.25 | 43.50 | 43.00 | 43.40 | 45.45 | 33000 |
| 05 Nov 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 42.50 | 3000 |
| 02 Nov 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 60000 |
| 29 Oct 2018 | 44.00 | 44.00 | 42.50 | 42.50 | 42.75 | 15000 |
| 26 Oct 2018 | 40.75 | 42.75 | 40.75 | 42.75 | 42.10 | 120000 |
| 25 Oct 2018 | 41.00 | 42.10 | 41.00 | 42.10 | 41.30 | 117000 |
| 24 Oct 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 43.00 | 3000 |
| 22 Oct 2018 | 43.50 | 45.05 | 43.00 | 43.00 | 42.95 | 102000 |
| 19 Oct 2018 | 43.00 | 43.00 | 42.95 | 42.95 | 43.90 | 57000 |
| 17 Oct 2018 | 44.75 | 44.75 | 43.30 | 43.90 | 44.75 | 183000 |
| 16 Oct 2018 | 44.25 | 44.75 | 43.05 | 44.75 | 42.65 | 324000 |
| 15 Oct 2018 | 42.10 | 46.00 | 42.10 | 42.65 | 43.85 | 93000 |
| 12 Oct 2018 | 41.80 | 43.85 | 41.75 | 43.85 | 0.00 | 420000 |