Surevin BPO Services Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
14 Nov 2019 | 73.60 | 73.60 | 73.60 | 73.60 | 77.30 | 1000 |
31 Oct 2019 | 77.30 | 77.30 | 77.30 | 77.30 | 73.65 | 1000 |
03 Oct 2019 | 73.65 | 73.65 | 73.65 | 73.65 | 70.15 | 1000 |
01 Oct 2019 | 70.15 | 70.15 | 70.15 | 70.15 | 73.80 | 6000 |
30 Sep 2019 | 73.80 | 73.80 | 73.80 | 73.80 | 77.65 | 1000 |
27 Sep 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 81.70 | 1000 |
26 Sep 2019 | 81.70 | 81.70 | 81.70 | 81.70 | 86.00 | 1000 |
28 Aug 2019 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1000 |
26 Aug 2019 | 88.00 | 88.00 | 86.00 | 86.00 | 90.00 | 8000 |
23 Aug 2019 | 88.00 | 90.00 | 88.00 | 90.00 | 86.75 | 3000 |
22 Aug 2019 | 86.75 | 86.75 | 86.75 | 86.75 | 82.65 | 2000 |
07 Aug 2019 | 82.65 | 82.65 | 82.65 | 82.65 | 78.75 | 1000 |
06 Aug 2019 | 78.75 | 78.75 | 78.75 | 78.75 | 75.00 | 1000 |
05 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1000 |
01 Aug 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 73.75 | 3000 |
24 Jul 2019 | 73.75 | 73.75 | 73.75 | 73.75 | 70.30 | 1000 |
22 Jul 2019 | 71.30 | 71.30 | 70.30 | 70.30 | 71.20 | 2000 |
18 Jul 2019 | 71.20 | 71.20 | 71.20 | 71.20 | 74.90 | 1000 |
17 Jul 2019 | 74.90 | 74.90 | 74.90 | 74.90 | 78.80 | 3000 |
12 Jul 2019 | 78.80 | 78.80 | 78.80 | 78.80 | 82.90 | 2000 |
11 Jul 2019 | 83.00 | 83.00 | 82.90 | 82.90 | 87.25 | 2000 |
09 Jul 2019 | 87.25 | 87.25 | 87.25 | 87.25 | 83.10 | 2000 |
05 Jul 2019 | 83.10 | 83.10 | 83.10 | 83.10 | 87.00 | 1000 |
01 Jul 2019 | 87.00 | 87.00 | 87.00 | 87.00 | 88.40 | 1000 |
28 Jun 2019 | 88.40 | 88.40 | 88.40 | 88.40 | 93.05 | 1000 |
24 Jun 2019 | 93.05 | 93.05 | 93.05 | 93.05 | 88.65 | 2000 |
14 Jun 2019 | 93.50 | 93.50 | 88.65 | 88.65 | 93.00 | 6000 |
12 Jun 2019 | 95.00 | 95.00 | 93.00 | 93.00 | 97.00 | 3000 |
06 Jun 2019 | 100.00 | 100.00 | 97.00 | 97.00 | 102.00 | 3000 |
03 Jun 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 104.00 | 1000 |
28 May 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 105.45 | 1000 |
22 May 2019 | 105.45 | 105.45 | 105.45 | 105.45 | 111.00 | 3000 |
06 May 2019 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | 3000 |
30 Apr 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3000 |
22 Apr 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 105.00 | 3000 |
10 Apr 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3000 |
09 Apr 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 104.00 | 3000 |
05 Apr 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3000 |
04 Apr 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 102.00 | 3000 |
29 Mar 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 3000 |
25 Mar 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 101.40 | 3000 |
20 Mar 2019 | 101.40 | 101.40 | 101.40 | 101.40 | 96.60 | 9000 |
11 Mar 2019 | 96.60 | 96.60 | 96.60 | 96.60 | 92.00 | 3000 |
01 Mar 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 89.75 | 3000 |
11 Feb 2019 | 89.75 | 89.75 | 89.75 | 89.75 | 94.25 | 3000 |
04 Feb 2019 | 94.25 | 94.25 | 94.25 | 94.25 | 99.20 | 3000 |
09 Jan 2019 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 3000 |
08 Jan 2019 | 99.20 | 99.20 | 99.20 | 99.20 | 94.50 | 3000 |
27 Dec 2018 | 94.50 | 94.50 | 94.50 | 94.50 | 90.00 | 3000 |
10 Dec 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | 6000 |
04 Dec 2018 | 89.40 | 89.50 | 89.40 | 89.50 | 94.00 | 6000 |
30 Nov 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 95.90 | 3000 |
29 Nov 2018 | 95.90 | 95.90 | 95.90 | 95.90 | 95.00 | 3000 |
27 Nov 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3000 |
13 Nov 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3000 |
26 Oct 2018 | 94.05 | 94.05 | 94.05 | 94.05 | 99.00 | 6000 |
24 Oct 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 95.55 | 3000 |
19 Oct 2018 | 95.55 | 95.55 | 95.55 | 95.55 | 91.00 | 15000 |
17 Oct 2018 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 3000 |
16 Oct 2018 | 90.00 | 90.70 | 90.00 | 90.70 | 86.40 | 15000 |
15 Oct 2018 | 86.40 | 86.40 | 86.40 | 86.40 | 82.30 | 3000 |
12 Oct 2018 | 82.30 | 82.30 | 82.30 | 82.30 | 78.40 | 3000 |
09 Oct 2018 | 77.00 | 78.40 | 77.00 | 78.40 | 74.70 | 6000 |
05 Oct 2018 | 75.00 | 75.00 | 74.70 | 74.70 | 78.60 | 15000 |
04 Oct 2018 | 80.00 | 80.00 | 78.60 | 78.60 | 82.65 | 6000 |
01 Oct 2018 | 82.65 | 82.65 | 82.65 | 82.65 | 87.00 | 3000 |
27 Sep 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 83.35 | 3000 |
26 Sep 2018 | 83.35 | 83.35 | 83.35 | 83.35 | 87.70 | 6000 |
24 Sep 2018 | 87.70 | 87.70 | 87.70 | 87.70 | 92.30 | 3000 |
21 Sep 2018 | 92.30 | 92.30 | 92.30 | 92.30 | 93.00 | 3000 |
12 Sep 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 93.90 | 3000 |
11 Sep 2018 | 93.90 | 93.90 | 93.90 | 93.90 | 98.80 | 6000 |
29 Aug 2018 | 98.80 | 98.80 | 98.80 | 98.80 | 104.00 | 3000 |
27 Aug 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 102.90 | 3000 |
24 Aug 2018 | 102.90 | 102.90 | 102.90 | 102.90 | 100.25 | 3000 |
23 Aug 2018 | 100.25 | 100.25 | 100.25 | 100.25 | 105.50 | 6000 |
21 Aug 2018 | 100.00 | 105.50 | 100.00 | 105.50 | 100.80 | 42000 |
17 Aug 2018 | 100.80 | 100.80 | 100.80 | 100.80 | 97.00 | 3000 |
16 Aug 2018 | 99.00 | 99.00 | 97.00 | 97.00 | 101.60 | 15000 |
13 Aug 2018 | 93.00 | 101.60 | 93.00 | 101.60 | 96.90 | 9000 |
10 Aug 2018 | 96.90 | 96.90 | 96.90 | 96.90 | 92.30 | 6000 |
09 Aug 2018 | 92.30 | 92.30 | 92.30 | 92.30 | 87.95 | 3000 |
03 Aug 2018 | 87.90 | 87.95 | 87.90 | 87.95 | 84.00 | 9000 |
01 Aug 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 82.00 | 3000 |
27 Jul 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | 3000 |
25 Jul 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 77.15 | 9000 |
24 Jul 2018 | 77.15 | 77.15 | 77.15 | 77.15 | 73.50 | 9000 |
23 Jul 2018 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | 3000 |
18 Jul 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 73.00 | 3000 |
17 Jul 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 70.00 | 3000 |
13 Jul 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 72.90 | 3000 |
09 Jul 2018 | 72.90 | 72.90 | 72.90 | 72.90 | 72.75 | 3000 |
06 Jul 2018 | 72.75 | 72.75 | 72.75 | 72.75 | 69.30 | 3000 |
21 Jun 2018 | 69.30 | 69.30 | 69.30 | 69.30 | 72.50 | 3000 |
13 Jun 2018 | 72.50 | 72.50 | 72.50 | 72.50 | 70.00 | 3000 |
12 Jun 2018 | 68.00 | 70.00 | 68.00 | 70.00 | 68.00 | 9000 |
11 Jun 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 67.70 | 3000 |
08 Jun 2018 | 67.70 | 67.70 | 67.70 | 67.70 | 71.25 | 9000 |
07 Jun 2018 | 71.25 | 71.25 | 71.25 | 71.25 | 75.00 | 3000 |
06 Jun 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 78.90 | 3000 |
05 Jun 2018 | 78.90 | 78.90 | 78.90 | 78.90 | 83.05 | 3000 |
31 May 2018 | 83.05 | 83.05 | 83.05 | 83.05 | 87.40 | 3000 |
25 May 2018 | 87.40 | 87.40 | 87.40 | 87.40 | 83.25 | 6000 |
22 May 2018 | 87.00 | 87.00 | 83.25 | 83.25 | 87.00 | 9000 |
14 May 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 85.00 | 3000 |
11 May 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6000 |
10 May 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 82.35 | 3000 |
08 May 2018 | 81.00 | 82.35 | 81.00 | 82.35 | 82.35 | 6000 |
07 May 2018 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 3000 |
04 May 2018 | 82.35 | 82.35 | 82.35 | 82.35 | 86.65 | 3000 |
26 Apr 2018 | 86.65 | 86.65 | 86.65 | 86.65 | 91.20 | 3000 |
25 Apr 2018 | 91.20 | 91.20 | 91.20 | 91.20 | 95.95 | 6000 |
24 Apr 2018 | 95.95 | 95.95 | 95.95 | 95.95 | 101.00 | 3000 |
23 Apr 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 96.85 | 3000 |
17 Apr 2018 | 96.50 | 96.85 | 96.50 | 96.85 | 92.25 | 12000 |
16 Apr 2018 | 92.00 | 92.25 | 92.00 | 92.25 | 87.90 | 15000 |
13 Apr 2018 | 87.90 | 87.90 | 87.90 | 87.90 | 83.75 | 3000 |
12 Apr 2018 | 83.75 | 83.75 | 83.75 | 83.75 | 79.80 | 3000 |
06 Apr 2018 | 79.80 | 79.80 | 79.80 | 79.80 | 76.00 | 3000 |
26 Mar 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | 9000 |
23 Mar 2018 | 77.25 | 77.25 | 75.00 | 75.25 | 73.60 | 27000 |
22 Mar 2018 | 73.60 | 73.60 | 73.60 | 73.60 | 70.10 | 3000 |
20 Mar 2018 | 70.10 | 70.10 | 70.10 | 70.10 | 66.80 | 3000 |
19 Mar 2018 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | 3000 |
16 Mar 2018 | 70.35 | 70.35 | 63.65 | 63.65 | 67.00 | 66000 |
14 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 68.35 | 6000 |
13 Mar 2018 | 68.00 | 68.35 | 68.00 | 68.35 | 65.10 | 6000 |
12 Mar 2018 | 66.00 | 66.00 | 65.10 | 65.10 | 68.50 | 30000 |
07 Mar 2018 | 68.50 | 68.50 | 68.50 | 68.50 | 72.00 | 12000 |
06 Mar 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 73.00 | 3000 |
28 Feb 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3000 |
27 Feb 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 76.00 | 6000 |
20 Feb 2018 | 77.00 | 77.00 | 76.00 | 76.00 | 80.00 | 21000 |