Uravi T and Wedge Lamps Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 101.50 | 101.80 | 100.20 | 101.80 | 100.75 | 4800 |
| 23 Dec 2019 | 101.75 | 101.75 | 100.75 | 100.75 | 101.50 | 3600 |
| 20 Dec 2019 | 101.10 | 101.50 | 101.10 | 101.50 | 100.70 | 4800 |
| 19 Dec 2019 | 100.80 | 101.00 | 100.20 | 100.70 | 100.50 | 4800 |
| 12 Dec 2019 | 100.50 | 100.50 | 100.50 | 100.50 | 100.00 | 1200 |
| 16 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 103.95 | 1200 |
| 11 Oct 2019 | 103.90 | 103.95 | 103.90 | 103.95 | 103.95 | 4800 |
| 07 Oct 2019 | 103.90 | 105.55 | 103.90 | 103.95 | 107.75 | 36000 |
| 04 Oct 2019 | 107.75 | 107.75 | 107.75 | 107.75 | 108.95 | 64800 |
| 13 Sep 2019 | 108.95 | 108.95 | 108.95 | 108.95 | 109.35 | 27600 |
| 12 Sep 2019 | 109.35 | 109.35 | 109.35 | 109.35 | 104.50 | 105600 |
| 28 Aug 2019 | 104.50 | 104.50 | 104.50 | 104.50 | 102.25 | 16800 |
| 02 Aug 2019 | 105.50 | 105.50 | 102.25 | 102.25 | 109.60 | 2400 |
| 25 Jul 2019 | 109.60 | 109.60 | 109.60 | 109.60 | 111.00 | 1200 |
| 19 Jul 2019 | 110.50 | 111.00 | 110.50 | 111.00 | 109.10 | 7200 |
| 18 Jul 2019 | 112.35 | 112.35 | 109.10 | 109.10 | 112.35 | 27600 |
| 17 Jul 2019 | 111.00 | 112.35 | 110.30 | 112.35 | 110.25 | 50400 |
| 16 Jul 2019 | 110.30 | 110.30 | 105.25 | 110.25 | 110.00 | 180000 |
| 15 Jul 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 113.00 | 60000 |
| 12 Jul 2019 | 112.95 | 113.00 | 112.95 | 113.00 | 113.00 | 8400 |
| 11 Jul 2019 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9600 |
| 10 Jul 2019 | 113.00 | 113.00 | 113.00 | 113.00 | 115.00 | 10800 |
| 14 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9600 |
| 13 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 120.50 | 1200 |
| 30 May 2019 | 120.50 | 120.50 | 120.50 | 120.50 | 120.00 | 1200 |
| 28 May 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 117.00 | 9600 |
| 24 May 2019 | 117.00 | 117.00 | 117.00 | 117.00 | 110.25 | 21600 |
| 13 May 2019 | 110.25 | 110.25 | 110.25 | 110.25 | 115.00 | 1200 |
| 08 May 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6000 |
| 06 May 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | 8400 |
| 25 Apr 2019 | 114.70 | 114.70 | 114.70 | 114.70 | 116.00 | 34800 |
| 12 Apr 2019 | 115.00 | 116.00 | 113.65 | 116.00 | 114.05 | 38400 |
| 11 Apr 2019 | 111.00 | 114.05 | 111.00 | 114.05 | 108.00 | 56400 |
| 10 Apr 2019 | 106.25 | 108.00 | 106.25 | 108.00 | 106.25 | 64800 |
| 04 Apr 2019 | 106.25 | 106.25 | 106.25 | 106.25 | 100.10 | 1200 |
| 03 Apr 2019 | 100.10 | 100.10 | 100.10 | 100.10 | 99.10 | 1200 |
| 02 Apr 2019 | 99.10 | 99.10 | 99.10 | 99.10 | 104.15 | 1200 |
| 26 Mar 2019 | 104.15 | 104.15 | 104.15 | 104.15 | 101.00 | 24000 |
| 19 Mar 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 100.00 | 9600 |
| 18 Mar 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 94.00 | 10800 |
| 15 Mar 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 91.00 | 4800 |
| 12 Mar 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 92.00 | 3600 |
| 06 Mar 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 94.10 | 2400 |
| 14 Feb 2019 | 94.10 | 94.10 | 94.10 | 94.10 | 95.00 | 1200 |
| 12 Feb 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 94.10 | 10800 |
| 22 Jan 2019 | 94.10 | 94.10 | 94.10 | 94.10 | 98.50 | 1200 |
| 18 Jan 2019 | 98.50 | 98.50 | 98.50 | 98.50 | 95.00 | 1200 |
| 17 Jan 2019 | 99.95 | 99.95 | 95.00 | 95.00 | 97.00 | 19200 |
| 09 Jan 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 95.00 | 4800 |
| 08 Jan 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 97.00 | 6000 |
| 17 Dec 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 98.50 | 26400 |
| 30 Nov 2018 | 98.50 | 98.50 | 98.50 | 98.50 | 100.00 | 2400 |
| 29 Nov 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | 12000 |
| 26 Nov 2018 | 98.50 | 98.50 | 98.50 | 98.50 | 101.00 | 1200 |
| 22 Nov 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 100.00 | 15600 |
| 12 Nov 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 103.00 | 6000 |
| 02 Nov 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 102.00 | 3600 |
| 25 Oct 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 103.00 | 6000 |
| 28 Sep 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.50 | 2400 |
| 26 Sep 2018 | 102.00 | 103.50 | 102.00 | 103.50 | 102.00 | 3600 |
| 25 Sep 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1200 |
| 24 Sep 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1200 |
| 21 Sep 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2400 |
| 05 Sep 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1200 |
| 03 Sep 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1200 |
| 24 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2400 |
| 23 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3600 |
| 20 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 104.00 | 1200 |
| 17 Aug 2018 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 3600 |
| 09 Aug 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1200 |
| 06 Aug 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 2400 |
| 25 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2400 |
| 18 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 107.00 | 1200 |
| 13 Jul 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2400 |
| 12 Jul 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 105.00 | 1200 |
| 09 Jul 2018 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 34800 |
| 06 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 22800 |
| 05 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18000 |
| 29 Jun 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1200 |
| 26 Jun 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 104.15 | 2400 |
| 21 Jun 2018 | 104.15 | 104.15 | 104.15 | 104.15 | 105.00 | 24000 |
| 19 Jun 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 103.50 | 50400 |
| 18 Jun 2018 | 104.90 | 104.90 | 103.50 | 103.50 | 106.95 | 10800 |
| 15 Jun 2018 | 106.95 | 106.95 | 106.95 | 106.95 | 105.00 | 1200 |
| 14 Jun 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 52800 |
| 13 Jun 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 102.05 | 3600 |
| 08 Jun 2018 | 102.00 | 105.00 | 102.00 | 102.05 | 104.15 | 57600 |
| 07 Jun 2018 | 104.35 | 104.35 | 104.15 | 104.15 | 105.00 | 28800 |
| 06 Jun 2018 | 102.10 | 105.00 | 102.10 | 105.00 | 104.20 | 9600 |
| 29 May 2018 | 104.00 | 104.20 | 104.00 | 104.20 | 103.00 | 13200 |
| 23 May 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 104.10 | 1200 |
| 21 May 2018 | 103.00 | 104.10 | 103.00 | 104.10 | 102.05 | 15600 |
| 17 May 2018 | 102.05 | 102.05 | 102.05 | 102.05 | 103.00 | 30000 |
| 16 May 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6000 |
| 11 May 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 104.15 | 12000 |
| 10 May 2018 | 103.00 | 104.15 | 103.00 | 104.15 | 102.00 | 31200 |
| 09 May 2018 | 103.00 | 103.00 | 102.00 | 102.00 | 106.50 | 81600 |
| 08 May 2018 | 102.50 | 106.50 | 102.50 | 106.50 | 102.50 | 9600 |
| 07 May 2018 | 102.50 | 102.50 | 102.50 | 102.50 | 102.40 | 4800 |
| 04 May 2018 | 102.40 | 102.40 | 102.40 | 102.40 | 103.00 | 3600 |
| 03 May 2018 | 102.60 | 104.00 | 102.60 | 103.00 | 104.00 | 6000 |
| 02 May 2018 | 102.50 | 104.00 | 102.50 | 104.00 | 102.25 | 3600 |
| 30 Apr 2018 | 102.20 | 102.25 | 102.20 | 102.25 | 103.00 | 30000 |
| 27 Apr 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 102.25 | 2400 |
| 17 Apr 2018 | 102.35 | 102.35 | 102.25 | 102.25 | 102.25 | 50400 |
| 13 Apr 2018 | 101.25 | 102.25 | 101.25 | 102.25 | 101.00 | 49200 |
| 12 Apr 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1200 |
| 11 Apr 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 101.50 | 1200 |
| 09 Apr 2018 | 101.00 | 101.50 | 101.00 | 101.50 | 101.75 | 82800 |
| 06 Apr 2018 | 101.75 | 101.75 | 101.75 | 101.75 | 101.00 | 19200 |
| 05 Apr 2018 | 101.00 | 101.00 | 100.75 | 101.00 | 100.80 | 190800 |
| 04 Apr 2018 | 100.80 | 100.80 | 100.80 | 100.80 | 100.75 | 69600 |
| 03 Apr 2018 | 100.80 | 102.00 | 100.70 | 100.75 | 100.75 | 213600 |
| 02 Apr 2018 | 101.25 | 102.00 | 100.50 | 100.75 | 102.15 | 200400 |