HomeIPOSumit Woods Limited IPO

Sumit Woods Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	18.90	19.80	18.85	19.05	19.80	4992
23 Dec 2019	19.40	19.80	19.40	19.80	19.40	30
20 Dec 2019	19.45	19.45	19.40	19.40	20.40	245
19 Dec 2019	20.50	20.50	18.75	20.40	19.55	3275
18 Dec 2019	19.60	20.70	19.55	19.55	19.75	2403
17 Dec 2019	20.00	20.00	19.60	19.75	20.00	271
16 Dec 2019	20.00	20.00	20.00	20.00	20.55	500
13 Dec 2019	20.05	20.60	20.05	20.55	19.75	198
12 Dec 2019	19.85	20.80	19.75	19.75	20.15	2132
10 Dec 2019	19.05	20.80	19.05	19.75	20.05	3602
09 Dec 2019	19.55	20.50	19.55	20.05	21.00	1384
06 Dec 2019	19.25	21.80	17.25	21.00	21.55	29739
05 Dec 2019	21.55	22.80	20.30	21.55	22.30	5203
04 Dec 2019	22.35	22.35	21.50	22.30	21.35	846
03 Dec 2019	22.00	22.75	20.55	21.35	21.50	38057
02 Dec 2019	21.05	22.60	21.00	21.50	22.55	58575
29 Nov 2019	22.55	23.90	20.55	22.55	22.60	54788
28 Nov 2019	20.10	23.90	19.90	22.60	19.95	143300
27 Nov 2019	19.80	20.10	19.50	19.95	20.40	77637
26 Nov 2019	20.40	20.60	19.60	20.40	19.85	7194
25 Nov 2019	19.15	20.00	19.10	19.85	19.75	1941
22 Nov 2019	21.45	21.45	19.00	19.75	20.50	31022
21 Nov 2019	19.80	21.35	19.00	20.50	20.50	7379
20 Nov 2019	20.90	20.90	19.40	20.50	20.40	5460
19 Nov 2019	20.00	21.35	19.75	20.40	20.20	122386
18 Nov 2019	21.40	21.40	20.05	20.20	20.55	5823
15 Nov 2019	20.90	21.50	20.05	20.55	20.15	13777
14 Nov 2019	20.85	20.85	19.25	20.15	20.85	2712
13 Nov 2019	21.00	21.00	20.45	20.85	20.10	1054
11 Nov 2019	20.40	21.50	17.15	20.10	21.10	11411
08 Nov 2019	22.40	22.40	20.05	21.10	21.25	4956
07 Nov 2019	22.00	22.00	20.50	21.25	21.00	15775
06 Nov 2019	21.00	21.00	20.50	21.00	21.00	1430
05 Nov 2019	20.90	21.00	20.05	21.00	20.70	27101
04 Nov 2019	21.40	21.40	19.15	20.70	19.55	571
01 Nov 2019	20.20	21.10	18.30	19.55	20.75	10917
31 Oct 2019	20.25	21.90	20.25	20.75	20.70	11678
30 Oct 2019	20.85	22.00	20.70	20.70	22.00	1727
29 Oct 2019	23.00	23.00	20.05	22.00	22.45	10347
25 Oct 2019	22.00	22.90	21.55	21.90	22.00	147
24 Oct 2019	23.10	23.30	21.35	22.00	22.05	8500
23 Oct 2019	22.95	23.50	22.00	22.05	22.40	26455
22 Oct 2019	22.40	23.20	21.90	22.40	22.40	84215
18 Oct 2019	23.95	24.00	21.00	22.40	21.50	12992
17 Oct 2019	21.55	22.20	20.65	21.50	20.50	32157
16 Oct 2019	21.90	21.90	20.20	20.50	20.50	13249
14 Oct 2019	19.00	20.30	18.00	19.75	19.10	28906
11 Oct 2019	18.60	19.45	17.05	19.10	18.55	18601
10 Oct 2019	19.00	19.75	18.15	18.55	19.10	6028
09 Oct 2019	18.00	20.00	18.00	19.10	17.90	35517
07 Oct 2019	18.00	19.50	16.10	17.90	17.90	23291
04 Oct 2019	18.80	19.90	17.55	17.90	18.30	16149
03 Oct 2019	17.50	19.00	17.10	18.30	17.30	9901
01 Oct 2019	16.45	17.75	15.35	17.30	17.15	15830
30 Sep 2019	15.90	17.35	15.90	17.15	16.25	278
27 Sep 2019	17.05	18.85	15.15	16.25	18.80	10011
26 Sep 2019	17.10	20.00	17.10	18.80	18.20	936
25 Sep 2019	18.85	18.85	17.50	18.20	18.35	369
24 Sep 2019	17.05	19.00	17.05	18.35	18.25	1679
23 Sep 2019	17.50	19.70	17.50	18.25	18.90	56056
20 Sep 2019	20.80	20.80	17.55	18.90	18.75	2186
19 Sep 2019	16.00	19.00	15.60	18.75	19.00	591
18 Sep 2019	19.00	19.00	19.00	19.00	18.35	45
17 Sep 2019	19.95	19.95	17.85	18.35	18.00	895
16 Sep 2019	19.30	19.30	17.50	18.00	19.25	5621
13 Sep 2019	21.00	21.00	18.50	19.25	19.40	1710
12 Sep 2019	18.90	19.90	17.05	19.40	18.95	3593
11 Sep 2019	18.70	19.20	17.50	18.95	18.60	174
09 Sep 2019	18.30	18.90	17.55	18.60	17.15	703
06 Sep 2019	18.35	18.35	16.75	17.15	17.05	1227
05 Sep 2019	18.15	19.00	16.60	17.05	19.50	6123
04 Sep 2019	21.70	21.70	18.05	19.50	20.05	3502
03 Sep 2019	20.30	20.35	18.10	20.05	18.50	6618
30 Aug 2019	17.55	21.80	16.20	18.50	19.75	5966
28 Aug 2019	21.90	21.90	18.00	19.75	19.95	8572
27 Aug 2019	19.95	19.95	19.95	19.95	19.30	501
26 Aug 2019	17.90	19.30	17.90	19.30	19.30	8
23 Aug 2019	16.65	19.65	16.65	19.30	17.90	1198
22 Aug 2019	21.00	21.00	17.00	17.90	20.55	7596
21 Aug 2019	22.80	22.80	17.05	20.55	20.60	901
20 Aug 2019	22.90	22.90	17.35	20.60	19.60	6453
19 Aug 2019	24.00	24.00	18.80	19.60	23.45	37665
16 Aug 2019	23.55	23.55	23.45	23.45	23.40	14
14 Aug 2019	24.65	24.65	20.75	23.40	23.50	2704
13 Aug 2019	23.75	23.75	20.50	23.50	22.80	83278
09 Aug 2019	24.00	24.00	22.25	22.80	22.70	22086
08 Aug 2019	23.50	23.50	22.20	22.70	23.45	623
07 Aug 2019	23.50	23.50	22.00	23.45	23.45	40752
06 Aug 2019	23.30	23.45	20.35	23.45	23.00	25454
05 Aug 2019	23.50	23.50	21.95	23.00	23.15	15284
02 Aug 2019	23.90	23.90	22.80	23.15	23.10	22413
01 Aug 2019	19.60	24.00	19.60	23.10	22.95	21092
31 Jul 2019	20.30	24.00	19.90	22.95	22.95	58296
30 Jul 2019	26.95	26.95	21.10	22.95	23.10	58315
26 Jul 2019	20.40	23.85	20.40	23.10	19.95	36000
25 Jul 2019	20.00	20.00	19.90	19.95	24.05	18000
23 Jul 2019	22.30	24.05	21.90	24.05	24.80	18000
18 Jul 2019	20.00	24.80	20.00	24.80	20.85	12000
17 Jul 2019	22.05	22.05	19.80	20.85	46.50	36000
12 Jul 2019	47.10	48.80	45.75	46.50	47.65	18000
10 Jul 2019	47.65	47.65	47.65	47.65	46.20	3000
09 Jul 2019	46.20	46.20	46.20	46.20	45.30	3000
08 Jul 2019	43.60	45.90	43.60	45.30	47.50	15000
04 Jul 2019	46.25	48.50	44.50	47.50	48.00	39000
03 Jul 2019	47.70	48.00	45.00	48.00	47.30	30000
02 Jul 2019	43.60	47.30	43.60	47.30	43.75	18000
25 Jun 2019	43.75	43.75	43.75	43.75	43.95	3000
24 Jun 2019	43.95	43.95	43.95	43.95	45.25	3000
21 Jun 2019	45.25	45.25	45.25	45.25	44.95	6000
20 Jun 2019	44.90	46.10	43.25	44.95	45.55	69000
19 Jun 2019	43.50	46.00	43.50	45.55	43.50	18000
18 Jun 2019	42.00	43.50	42.00	43.50	41.00	12000
17 Jun 2019	39.00	41.20	39.00	41.00	39.45	12000
14 Jun 2019	39.45	39.45	39.45	39.45	41.00	3000
13 Jun 2019	39.00	41.00	39.00	41.00	38.90	6000
12 Jun 2019	37.65	39.75	37.65	38.90	37.55	12000
11 Jun 2019	37.55	37.55	37.55	37.55	37.90	3000
10 Jun 2019	36.45	39.60	36.45	37.90	36.30	39000
06 Jun 2019	35.75	36.30	35.75	36.30	34.00	9000
04 Jun 2019	33.00	35.00	33.00	34.00	35.00	6000
03 Jun 2019	35.00	35.00	35.00	35.00	36.30	18000
27 May 2019	32.60	36.30	32.60	36.30	35.05	12000
23 May 2019	36.85	36.85	35.05	35.05	39.60	6000
20 May 2019	39.60	39.60	39.60	39.60	37.40	3000
09 May 2019	37.40	37.40	37.40	37.40	35.35	3000
08 May 2019	35.35	35.35	35.35	35.35	33.45	3000
07 May 2019	38.10	38.10	33.20	33.45	35.45	30000
06 May 2019	34.50	36.45	34.50	35.45	39.00	6000
03 May 2019	36.10	39.00	36.10	39.00	36.00	45000
30 Apr 2019	33.00	36.00	33.00	36.00	36.25	9000
26 Apr 2019	36.00	36.25	36.00	36.25	35.00	30000
24 Apr 2019	34.20	35.00	34.20	35.00	33.20	21000
23 Apr 2019	33.20	33.20	33.20	33.20	36.40	3000
22 Apr 2019	35.00	36.45	33.35	36.40	36.50	12000
18 Apr 2019	36.60	36.70	35.00	36.50	37.45	33000
16 Apr 2019	38.50	38.50	35.00	37.45	36.50	15000
15 Apr 2019	36.50	36.50	36.50	36.50	35.00	3000
12 Apr 2019	36.40	36.40	34.00	35.00	34.10	42000
11 Apr 2019	35.00	36.60	33.40	34.10	36.95	69000
09 Apr 2019	34.95	37.35	34.95	36.95	34.50	21000
08 Apr 2019	37.50	37.50	34.05	34.50	38.00	27000
05 Apr 2019	38.00	38.00	38.00	38.00	35.65	24000
03 Apr 2019	35.00	36.00	35.00	35.65	35.60	27000
02 Apr 2019	39.80	39.80	34.75	35.60	37.00	33000
01 Apr 2019	39.70	39.70	36.00	37.00	35.45	12000
29 Mar 2019	31.90	38.50	30.25	35.45	33.00	21000
28 Mar 2019	33.00	33.00	33.00	33.00	32.10	3000
27 Mar 2019	32.90	32.90	30.30	32.10	35.00	18000
26 Mar 2019	34.95	35.00	34.20	35.00	33.50	18000
25 Mar 2019	32.50	33.50	28.50	33.50	34.05	123000
22 Mar 2019	39.90	43.65	33.30	34.05	41.60	126000
20 Mar 2019	39.55	43.40	37.00	41.60	43.00	147000
19 Mar 2019	43.00	43.00	43.00	43.00	42.90	57000
18 Mar 2019	42.90	42.90	42.90	42.90	43.25	3000
14 Mar 2019	41.50	43.25	41.00	43.25	41.50	54000
13 Mar 2019	42.55	42.55	41.50	41.50	41.00	6000
12 Mar 2019	38.75	43.30	38.75	41.00	45.50	117000
11 Mar 2019	45.50	45.50	45.50	45.50	41.25	54000
06 Mar 2019	38.20	41.25	38.15	41.25	43.00	12000
05 Mar 2019	45.20	45.20	40.60	43.00	45.50	18000
01 Mar 2019	46.00	46.00	44.35	45.50	45.50	21000
26 Feb 2019	45.50	45.50	45.50	45.50	44.10	9000
25 Feb 2019	43.00	44.30	40.00	44.10	45.90	33000
19 Feb 2019	42.00	45.90	42.00	45.90	42.00	36000
14 Feb 2019	42.00	42.00	42.00	42.00	41.60	6000
12 Feb 2019	41.50	41.80	41.50	41.60	40.85	9000
08 Feb 2019	40.85	40.85	40.85	40.85	40.85	3000
05 Feb 2019	41.50	42.45	38.00	40.85	38.20	39000
04 Feb 2019	44.25	44.25	36.00	38.20	45.00	90000
29 Jan 2019	45.00	45.00	45.00	45.00	47.50	3000
25 Jan 2019	47.00	47.70	47.00	47.50	46.50	18000
24 Jan 2019	45.25	46.50	45.25	46.50	42.65	21000
22 Jan 2019	42.00	43.90	41.80	42.65	42.90	12000
21 Jan 2019	46.10	46.10	40.10	42.90	48.00	30000
17 Jan 2019	48.75	48.75	48.00	48.00	47.00	21000
16 Jan 2019	50.40	50.40	47.00	47.00	48.80	15000
15 Jan 2019	47.30	48.80	47.30	48.80	49.40	6000
14 Jan 2019	49.00	49.40	49.00	49.40	49.50	15000
09 Jan 2019	48.35	50.75	48.35	49.50	53.50	9000
07 Jan 2019	53.50	53.50	53.50	53.50	49.00	3000
04 Jan 2019	49.00	49.00	49.00	49.00	49.25	3000
31 Dec 2018	53.25	54.00	52.00	52.25	50.50	24000
28 Dec 2018	49.00	50.50	49.00	50.50	51.50	6000
24 Dec 2018	52.00	52.95	51.40	51.50	50.00	36000
21 Dec 2018	51.00	53.40	48.10	50.00	48.85	45000
20 Dec 2018	45.50	49.65	45.25	48.85	45.25	66000
19 Dec 2018	45.00	45.25	45.00	45.25	45.00	9000
17 Dec 2018	44.95	45.00	44.95	45.00	46.35	24000
13 Dec 2018	46.35	46.35	46.35	46.35	45.30	3000
07 Dec 2018	45.00	45.85	45.00	45.30	45.90	54000
06 Dec 2018	41.00	45.90	41.00	45.90	44.65	15000
05 Dec 2018	45.20	46.15	44.50	44.65	45.80	15000
04 Dec 2018	45.80	45.80	45.80	45.80	45.00	3000
03 Dec 2018	45.10	45.10	45.00	45.00	45.00	9000
30 Nov 2018	45.00	45.00	45.00	45.00	45.25	3000
28 Nov 2018	44.50	46.00	44.50	45.25	45.00	9000
27 Nov 2018	46.00	46.00	45.00	45.00	46.00	12000
26 Nov 2018	45.05	46.35	45.05	46.00	44.15	33000
22 Nov 2018	43.20	45.15	43.20	44.15	45.25	6000
21 Nov 2018	46.70	46.70	44.00	45.25	45.50	18000
20 Nov 2018	45.50	45.50	45.50	45.50	45.15	3000
19 Nov 2018	45.15	45.15	45.15	45.15	45.15	3000
16 Nov 2018	43.75	46.50	43.50	45.15	43.20	24000
15 Nov 2018	43.45	43.50	42.50	43.20	43.00	57000
14 Nov 2018	45.00	46.80	43.00	43.00	43.00	12000
13 Nov 2018	41.95	43.00	41.95	43.00	45.45	9000
09 Nov 2018	45.45	45.45	45.45	45.45	44.10	3000
07 Nov 2018	44.50	44.50	43.50	44.10	43.90	9000
05 Nov 2018	43.20	45.05	42.75	44.00	41.90	99000
02 Nov 2018	40.00	43.00	40.00	41.90	41.20	126000
01 Nov 2018	41.20	41.20	41.20	41.20	39.00	3000
31 Oct 2018	42.65	42.65	39.00	39.00	42.70	18000
30 Oct 2018	42.70	42.70	42.70	42.70	40.30	3000
29 Oct 2018	42.70	42.70	39.50	40.30	40.85	39000
26 Oct 2018	43.50	43.50	39.60	40.85	39.35	36000
25 Oct 2018	39.20	41.50	38.05	39.35	42.85	15000
24 Oct 2018	39.20	42.90	37.20	42.85	43.00	78000
23 Oct 2018	42.30	43.50	42.30	43.00	43.30	120000
19 Oct 2018	44.80	44.80	40.50	43.30	42.50	33000
17 Oct 2018	38.05	44.10	38.05	42.50	43.65	24000
16 Oct 2018	43.75	43.75	43.50	43.65	43.90	54000
12 Oct 2018	41.00	43.90	41.00	43.90	45.45	18000
11 Oct 2018	45.45	45.45	45.45	45.45	42.75	3000
10 Oct 2018	42.70	42.80	42.70	42.75	42.75	54000
09 Oct 2018	42.75	42.75	42.75	42.75	42.85	72000
08 Oct 2018	42.85	42.85	42.85	42.85	42.90	3000
05 Oct 2018	42.50	43.00	42.50	42.90	42.75	78000
04 Oct 2018	34.20	43.00	34.20	42.75	42.75	81000
03 Oct 2018	43.00	43.00	42.75	42.75	42.65	27000
01 Oct 2018	43.75	43.75	42.50	42.65	43.80	69000
28 Sep 2018	44.50	44.50	43.25	43.80	45.50	81000
27 Sep 2018	45.00	45.50	45.00	45.50	45.70	78000
26 Sep 2018	46.00	46.00	45.50	45.70	45.90	168000
25 Sep 2018	45.00	45.90	43.75	45.90	45.70	153000
24 Sep 2018	45.05	45.70	45.00	45.70	45.65	120000
21 Sep 2018	46.20	47.00	45.50	45.65	47.85	135000
19 Sep 2018	45.60	48.20	45.60	47.85	46.75	162000
18 Sep 2018	47.00	48.60	45.55	46.75	46.65	204000
17 Sep 2018	45.80	47.50	45.80	46.65	47.25	318000
14 Sep 2018	45.95	47.25	45.45	47.25	45.35	183000
12 Sep 2018	45.50	46.05	45.00	45.35	46.00	477000
11 Sep 2018	48.20	48.20	46.00	46.00	47.95	447000
10 Sep 2018	47.00	48.90	47.00	47.95	45.00	768000

Sumit Woods Limited IPO

Sumit Woods Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links