Surani Steel Tubes Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 23 Dec 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | 2000 |
| 20 Dec 2019 | 30.15 | 30.20 | 30.15 | 30.20 | 30.20 | 4000 |
| 16 Dec 2019 | 29.90 | 30.20 | 29.90 | 30.20 | 30.40 | 12000 |
| 13 Dec 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 29.50 | 2000 |
| 10 Dec 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 29.80 | 2000 |
| 09 Dec 2019 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 6000 |
| 04 Dec 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 32.40 | 2000 |
| 02 Dec 2019 | 32.00 | 32.80 | 32.00 | 32.40 | 31.00 | 10000 |
| 29 Nov 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.05 | 12000 |
| 28 Nov 2019 | 30.15 | 30.15 | 30.05 | 30.05 | 32.50 | 6000 |
| 27 Nov 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 33.20 | 2000 |
| 26 Nov 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 36.00 | 2000 |
| 24 Oct 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 37.40 | 2000 |
| 22 Oct 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 36.80 | 2000 |
| 10 Oct 2019 | 35.00 | 36.80 | 35.00 | 36.80 | 36.40 | 12000 |
| 26 Sep 2019 | 36.40 | 36.40 | 36.40 | 36.40 | 35.50 | 2000 |
| 24 Sep 2019 | 35.00 | 36.00 | 35.00 | 35.50 | 36.25 | 4000 |
| 23 Sep 2019 | 36.00 | 36.50 | 36.00 | 36.25 | 36.00 | 4000 |
| 20 Sep 2019 | 36.00 | 36.50 | 36.00 | 36.00 | 36.00 | 8000 |
| 18 Sep 2019 | 35.50 | 36.00 | 35.50 | 36.00 | 36.50 | 4000 |
| 17 Sep 2019 | 33.50 | 36.50 | 33.50 | 36.50 | 36.00 | 8000 |
| 12 Sep 2019 | 34.05 | 36.00 | 34.05 | 36.00 | 35.00 | 20000 |
| 11 Sep 2019 | 33.60 | 36.00 | 33.50 | 35.00 | 33.40 | 28000 |
| 06 Sep 2019 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 10000 |
| 30 Aug 2019 | 32.80 | 33.40 | 32.80 | 33.40 | 33.50 | 16000 |
| 26 Aug 2019 | 33.25 | 33.80 | 33.25 | 33.50 | 33.50 | 16000 |
| 16 Aug 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 33.60 | 2000 |
| 09 Aug 2019 | 38.00 | 38.00 | 33.60 | 33.60 | 41.95 | 6000 |
| 23 Jul 2019 | 41.95 | 41.95 | 41.95 | 41.95 | 41.50 | 2000 |
| 19 Jul 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 45.75 | 2000 |
| 17 Jul 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 44.25 | 10000 |
| 12 Jul 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 44.80 | 6000 |
| 11 Jul 2019 | 42.00 | 44.80 | 42.00 | 44.80 | 46.80 | 4000 |
| 10 Jul 2019 | 39.00 | 48.00 | 39.00 | 46.80 | 41.30 | 52000 |
| 09 Jul 2019 | 35.70 | 42.10 | 35.70 | 41.30 | 35.20 | 22000 |
| 08 Jul 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 36.20 | 2000 |
| 03 Jul 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | 2000 |
| 01 Jul 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 38.90 | 2000 |
| 18 Jun 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 41.65 | 2000 |
| 12 Jun 2019 | 41.65 | 41.65 | 41.65 | 41.65 | 44.20 | 2000 |
| 10 Jun 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 48.00 | 2000 |
| 06 Jun 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 47.00 | 4000 |
| 03 Jun 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 50.85 | 2000 |
| 28 May 2019 | 50.00 | 51.00 | 50.00 | 50.85 | 47.00 | 12000 |
| 27 May 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 48.00 | 2000 |
| 03 May 2019 | 48.10 | 48.10 | 48.00 | 48.00 | 50.00 | 4000 |
| 02 May 2019 | 49.00 | 50.00 | 49.00 | 50.00 | 53.80 | 4000 |
| 26 Apr 2019 | 52.90 | 53.80 | 52.90 | 53.80 | 53.20 | 10000 |
| 23 Apr 2019 | 53.10 | 53.50 | 53.00 | 53.20 | 53.40 | 16000 |
| 18 Apr 2019 | 49.00 | 53.80 | 49.00 | 53.40 | 53.00 | 12000 |
| 16 Apr 2019 | 50.00 | 54.80 | 50.00 | 53.00 | 48.00 | 24000 |
| 11 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 46.10 | 2000 |
| 10 Apr 2019 | 46.10 | 46.10 | 46.10 | 46.10 | 49.00 | 2000 |
| 09 Apr 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 49.10 | 2000 |
| 08 Apr 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 52.50 | 2000 |
| 03 Apr 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 52.95 | 2000 |
| 29 Mar 2019 | 52.90 | 52.95 | 52.90 | 52.95 | 51.95 | 16000 |
| 28 Mar 2019 | 51.95 | 51.95 | 51.95 | 51.95 | 51.00 | 6000 |
| 27 Mar 2019 | 49.00 | 53.80 | 46.05 | 51.00 | 49.05 | 214000 |
| 26 Mar 2019 | 52.90 | 52.95 | 49.05 | 49.05 | 52.05 | 54000 |
| 25 Mar 2019 | 49.20 | 52.90 | 49.20 | 52.05 | 52.75 | 52000 |
| 22 Mar 2019 | 52.75 | 52.75 | 52.75 | 52.75 | 51.10 | 6000 |
| 20 Mar 2019 | 51.10 | 51.10 | 51.10 | 51.10 | 52.00 | 8000 |
| 15 Mar 2019 | 52.90 | 52.90 | 52.00 | 52.00 | 52.75 | 8000 |
| 14 Mar 2019 | 52.85 | 52.85 | 52.75 | 52.75 | 52.50 | 106000 |
| 13 Mar 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | 36000 |
| 12 Mar 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 49.00 | 2000 |
| 08 Mar 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 49.50 | 2000 |
| 07 Mar 2019 | 52.75 | 52.75 | 49.00 | 49.50 | 52.40 | 12000 |
| 06 Mar 2019 | 53.90 | 53.90 | 52.40 | 52.40 | 53.90 | 120000 |
| 05 Mar 2019 | 53.90 | 53.90 | 53.90 | 53.90 | 52.00 | 50000 |
| 01 Mar 2019 | 51.50 | 52.25 | 51.50 | 52.00 | 52.90 | 24000 |
| 28 Feb 2019 | 52.90 | 52.90 | 52.90 | 52.90 | 52.40 | 40000 |
| 27 Feb 2019 | 52.40 | 52.40 | 52.40 | 52.40 | 52.85 | 40000 |
| 26 Feb 2019 | 50.00 | 52.85 | 49.00 | 52.85 | 52.00 | 18000 |
| 25 Feb 2019 | 53.20 | 53.50 | 52.00 | 52.00 | 52.80 | 38000 |
| 21 Feb 2019 | 53.00 | 53.25 | 52.80 | 52.80 | 52.80 | 24000 |
| 20 Feb 2019 | 53.00 | 53.00 | 51.00 | 52.80 | 52.80 | 44000 |
| 19 Feb 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 52.60 | 2000 |
| 18 Feb 2019 | 53.45 | 53.45 | 50.00 | 52.60 | 52.50 | 8000 |
| 15 Feb 2019 | 53.50 | 53.50 | 52.50 | 52.50 | 54.15 | 18000 |
| 14 Feb 2019 | 54.15 | 54.15 | 54.15 | 54.15 | 57.00 | 10000 |
| 13 Feb 2019 | 57.00 | 57.15 | 57.00 | 57.00 | 60.00 | 12000 |
| 12 Feb 2019 | 59.30 | 60.00 | 56.15 | 60.00 | 59.10 | 18000 |
| 11 Feb 2019 | 59.70 | 59.70 | 58.00 | 59.10 | 56.90 | 18000 |
| 08 Feb 2019 | 56.90 | 56.90 | 56.80 | 56.90 | 54.20 | 78000 |
| 07 Feb 2019 | 53.25 | 55.90 | 53.20 | 54.20 | 53.25 | 178000 |