Sri Krishna Metcom Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 15 May 2019 | 65.10 | 65.10 | 65.00 | 65.00 | 64.70 | 6000 |
| 14 May 2019 | 65.10 | 65.10 | 64.70 | 64.70 | 65.10 | 30000 |
| 13 May 2019 | 65.10 | 65.10 | 65.10 | 65.10 | 67.00 | 2000 |
| 10 May 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 68.00 | 8000 |
| 07 May 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 62.50 | 2000 |
| 30 Apr 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 52.10 | 2000 |
| 26 Apr 2019 | 51.40 | 52.10 | 51.40 | 52.10 | 64.25 | 4000 |
| 23 Apr 2019 | 64.10 | 64.25 | 64.10 | 64.25 | 64.10 | 10000 |
| 16 Apr 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 11 Apr 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 4000 |
| 09 Apr 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 08 Apr 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 26 Mar 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 05 Mar 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 27 Feb 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 22 Feb 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2000 |
| 20 Feb 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 68.00 | 2000 |
| 01 Feb 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 70.00 | 2000 |
| 30 Jan 2019 | 68.00 | 70.00 | 68.00 | 70.00 | 69.80 | 10000 |
| 22 Jan 2019 | 69.00 | 69.80 | 69.00 | 69.80 | 69.80 | 72000 |
| 16 Jan 2019 | 69.80 | 69.80 | 69.80 | 69.80 | 64.10 | 8000 |
| 28 Dec 2018 | 64.10 | 64.10 | 64.10 | 64.10 | 68.00 | 2000 |
| 18 Dec 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 65.10 | 2000 |
| 17 Dec 2018 | 65.10 | 65.10 | 65.10 | 65.10 | 67.00 | 2000 |
| 14 Nov 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 65.00 | 2000 |
| 30 Oct 2018 | 60.10 | 65.00 | 60.10 | 65.00 | 63.80 | 8000 |
| 11 Oct 2018 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 2000 |
| 10 Oct 2018 | 63.80 | 63.80 | 63.80 | 63.80 | 60.10 | 2000 |
| 08 Oct 2018 | 60.10 | 60.10 | 60.10 | 60.10 | 60.00 | 2000 |
| 05 Oct 2018 | 59.00 | 60.00 | 59.00 | 60.00 | 61.00 | 6000 |
| 14 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 29 Aug 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.00 | 2000 |
| 28 Aug 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4000 |
| 27 Aug 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2000 |
| 24 Aug 2018 | 62.30 | 62.30 | 60.00 | 60.00 | 58.00 | 12000 |
| 23 Aug 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 56.70 | 2000 |
| 16 Aug 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 62.00 | 2000 |
| 14 Aug 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 56.70 | 2000 |
| 10 Aug 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 2000 |
| 07 Aug 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 60.00 | 2000 |
| 06 Aug 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 56.70 | 2000 |
| 27 Jul 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 2000 |
| 20 Jul 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 2000 |
| 03 Jul 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 2000 |
| 06 Jun 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 61.00 | 2000 |
| 01 Jun 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 62.00 | 8000 |
| 26 Apr 2018 | 57.00 | 62.00 | 57.00 | 62.00 | 57.00 | 10000 |
| 25 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 62.20 | 2000 |
| 12 Apr 2018 | 62.20 | 62.20 | 62.20 | 62.20 | 62.50 | 2000 |
| 06 Apr 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | 10000 |
| 04 Apr 2018 | 62.30 | 62.30 | 62.30 | 62.30 | 65.00 | 10000 |
| 26 Mar 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 68.00 | 10000 |
| 23 Mar 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 68.50 | 10000 |
| 20 Mar 2018 | 68.50 | 68.50 | 68.50 | 68.50 | 61.70 | 2000 |
| 19 Mar 2018 | 61.70 | 61.70 | 61.70 | 61.70 | 64.00 | 2000 |
| 13 Mar 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 69.40 | 2000 |
| 23 Feb 2018 | 66.00 | 69.40 | 66.00 | 69.40 | 65.80 | 4000 |
| 22 Feb 2018 | 63.95 | 65.85 | 63.95 | 65.80 | 63.80 | 6000 |
| 21 Feb 2018 | 63.80 | 63.80 | 63.80 | 63.80 | 60.10 | 2000 |
| 20 Feb 2018 | 60.10 | 60.10 | 60.10 | 60.10 | 60.55 | 4000 |
| 19 Feb 2018 | 60.55 | 60.55 | 60.55 | 60.55 | 58.50 | 2000 |
| 16 Feb 2018 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2000 |