Vaishali Pharma Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 27.95 | 27.95 | 27.95 | 27.95 | 26.65 | 2560 |
| 23 Dec 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 25.40 | 2560 |
| 20 Dec 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 24.20 | 2560 |
| 19 Dec 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 24.95 | 2560 |
| 17 Dec 2019 | 26.00 | 26.00 | 24.95 | 24.95 | 26.00 | 12800 |
| 12 Dec 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.05 | 2560 |
| 02 Dec 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 26.00 | 7680 |
| 27 Nov 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2560 |
| 25 Nov 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.40 | 2560 |
| 21 Nov 2019 | 26.50 | 26.50 | 26.30 | 26.40 | 27.00 | 7680 |
| 04 Nov 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.55 | 5120 |
| 29 Oct 2019 | 29.50 | 29.55 | 27.55 | 27.55 | 45.00 | 12800 |
| 30 Sep 2019 | 46.50 | 48.50 | 45.00 | 45.00 | 46.50 | 4800 |
| 26 Sep 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 45.00 | 8000 |
| 23 Sep 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.50 | 1600 |
| 17 Sep 2019 | 47.00 | 47.05 | 45.50 | 45.50 | 45.50 | 4800 |
| 16 Sep 2019 | 46.50 | 46.50 | 45.50 | 45.50 | 45.25 | 8000 |
| 12 Sep 2019 | 47.00 | 47.00 | 45.25 | 45.25 | 45.25 | 3200 |
| 11 Sep 2019 | 48.00 | 48.50 | 45.25 | 45.25 | 46.50 | 4800 |
| 09 Sep 2019 | 48.30 | 48.30 | 46.50 | 46.50 | 48.25 | 3200 |
| 06 Sep 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 46.00 | 1600 |
| 03 Sep 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1600 |
| 30 Aug 2019 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 6400 |
| 29 Aug 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1600 |
| 28 Aug 2019 | 46.00 | 47.80 | 46.00 | 46.00 | 47.00 | 6400 |
| 27 Aug 2019 | 46.00 | 47.00 | 46.00 | 47.00 | 46.25 | 6400 |
| 26 Aug 2019 | 46.00 | 46.25 | 46.00 | 46.25 | 46.25 | 3200 |
| 21 Aug 2019 | 46.00 | 46.25 | 46.00 | 46.25 | 44.10 | 3200 |
| 20 Aug 2019 | 41.50 | 44.10 | 41.50 | 44.10 | 42.00 | 3200 |
| 19 Aug 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 40.00 | 1600 |
| 25 Jul 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.40 | 25600 |
| 24 Jul 2019 | 38.40 | 38.40 | 38.40 | 38.40 | 36.70 | 1600 |
| 23 Jul 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 35.00 | 1600 |
| 22 Jul 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 33.50 | 1600 |
| 18 Jul 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 35.10 | 1600 |
| 17 Jul 2019 | 38.40 | 38.40 | 35.10 | 35.10 | 36.60 | 3200 |
| 16 Jul 2019 | 36.50 | 36.60 | 36.50 | 36.60 | 38.30 | 16000 |
| 12 Jul 2019 | 38.30 | 38.30 | 38.30 | 38.30 | 36.50 | 1600 |
| 05 Jul 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 37.00 | 12800 |
| 04 Jul 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 37.50 | 1600 |
| 02 Jul 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.00 | 1600 |
| 01 Jul 2019 | 38.20 | 38.20 | 37.00 | 37.00 | 36.40 | 3200 |
| 28 Jun 2019 | 36.40 | 36.40 | 36.40 | 36.40 | 34.70 | 1600 |
| 27 Jun 2019 | 34.70 | 34.70 | 34.70 | 34.70 | 33.05 | 1600 |
| 26 Jun 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 31.50 | 1600 |
| 25 Jun 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.25 | 1600 |
| 20 Jun 2019 | 27.55 | 30.25 | 27.55 | 30.25 | 28.95 | 4800 |
| 19 Jun 2019 | 28.95 | 28.95 | 28.95 | 28.95 | 30.45 | 1600 |
| 17 Jun 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 32.05 | 1600 |
| 12 Jun 2019 | 32.05 | 32.05 | 32.05 | 32.05 | 33.70 | 1600 |
| 11 Jun 2019 | 30.50 | 33.70 | 30.50 | 33.70 | 32.10 | 3200 |
| 10 Jun 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 33.75 | 1600 |
| 07 Jun 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 35.50 | 1600 |
| 06 Jun 2019 | 32.30 | 35.50 | 32.30 | 35.50 | 34.00 | 3200 |
| 31 May 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 35.25 | 1600 |
| 30 May 2019 | 35.20 | 38.50 | 35.20 | 35.25 | 37.05 | 4800 |
| 29 May 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 38.95 | 1600 |
| 28 May 2019 | 38.95 | 38.95 | 38.95 | 38.95 | 41.00 | 1600 |
| 27 May 2019 | 37.85 | 41.00 | 37.85 | 41.00 | 39.80 | 3200 |
| 24 May 2019 | 38.00 | 39.80 | 38.00 | 39.80 | 40.00 | 3200 |
| 16 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1600 |
| 15 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | 1600 |
| 08 May 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 38.00 | 1600 |
| 06 May 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 36.50 | 1600 |
| 24 Apr 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 37.75 | 28800 |
| 18 Apr 2019 | 37.75 | 37.75 | 37.75 | 37.75 | 39.70 | 1600 |
| 16 Apr 2019 | 36.00 | 39.70 | 36.00 | 39.70 | 37.85 | 3200 |
| 15 Apr 2019 | 37.85 | 37.85 | 37.85 | 37.85 | 39.80 | 1600 |
| 12 Apr 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 41.85 | 1600 |
| 11 Apr 2019 | 38.90 | 41.85 | 38.90 | 41.85 | 40.90 | 3200 |
| 10 Apr 2019 | 38.90 | 42.75 | 38.90 | 40.90 | 40.90 | 4800 |
| 09 Apr 2019 | 39.45 | 40.90 | 39.45 | 40.90 | 41.50 | 3200 |
| 08 Apr 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 43.65 | 1600 |
| 05 Apr 2019 | 41.75 | 43.65 | 41.75 | 43.65 | 43.75 | 3200 |
| 04 Apr 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 41.75 | 1600 |
| 03 Apr 2019 | 39.75 | 43.75 | 39.75 | 41.75 | 41.80 | 4800 |
| 02 Apr 2019 | 39.90 | 43.65 | 39.90 | 41.80 | 42.00 | 4800 |
| 01 Apr 2019 | 41.35 | 42.70 | 41.35 | 42.00 | 43.50 | 4800 |
| 27 Mar 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 41.75 | 1600 |
| 26 Mar 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | 1600 |
| 20 Mar 2019 | 41.60 | 41.60 | 40.00 | 40.00 | 39.75 | 81600 |
| 19 Mar 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 41.80 | 1600 |
| 18 Mar 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 44.00 | 1600 |
| 15 Mar 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 45.00 | 1600 |
| 14 Mar 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.00 | 1600 |
| 08 Mar 2019 | 42.00 | 46.00 | 42.00 | 46.00 | 44.20 | 3200 |
| 28 Feb 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 46.50 | 1600 |
| 14 Feb 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 45.50 | 1600 |
| 13 Feb 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 43.50 | 1600 |
| 12 Feb 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 45.50 | 4800 |
| 05 Feb 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 44.00 | 1600 |
| 01 Feb 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 42.00 | 1600 |
| 29 Jan 2019 | 45.85 | 45.85 | 41.65 | 42.00 | 43.75 | 4800 |
| 28 Jan 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 41.90 | 1600 |
| 25 Jan 2019 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | 1600 |
| 24 Jan 2019 | 41.70 | 45.50 | 41.70 | 41.75 | 43.85 | 4800 |
| 23 Jan 2019 | 43.85 | 43.85 | 43.85 | 43.85 | 46.15 | 1600 |
| 22 Jan 2019 | 46.15 | 46.15 | 46.15 | 46.15 | 48.55 | 1600 |
| 31 Dec 2018 | 51.10 | 51.10 | 51.10 | 51.10 | 49.00 | 1600 |
| 28 Dec 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 46.80 | 1600 |
| 21 Dec 2018 | 46.80 | 46.80 | 46.80 | 46.80 | 44.75 | 1600 |
| 20 Dec 2018 | 44.75 | 44.75 | 44.75 | 44.75 | 47.00 | 1600 |
| 19 Dec 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 48.10 | 1600 |
| 27 Nov 2018 | 49.25 | 49.25 | 47.00 | 48.10 | 47.25 | 3200 |
| 26 Nov 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 49.70 | 1600 |
| 22 Nov 2018 | 45.30 | 49.70 | 45.30 | 49.70 | 47.65 | 3200 |
| 21 Nov 2018 | 47.65 | 50.50 | 47.65 | 47.65 | 50.15 | 4800 |
| 20 Nov 2018 | 50.15 | 50.15 | 50.15 | 50.15 | 52.75 | 1600 |
| 19 Nov 2018 | 53.25 | 53.25 | 49.40 | 52.75 | 52.00 | 11200 |
| 14 Nov 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 49.90 | 1600 |
| 13 Nov 2018 | 49.90 | 49.90 | 49.90 | 49.90 | 52.50 | 1600 |
| 26 Oct 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 50.85 | 1600 |
| 25 Oct 2018 | 51.00 | 51.00 | 50.85 | 50.85 | 53.50 | 41600 |
| 24 Oct 2018 | 50.00 | 53.50 | 50.00 | 53.50 | 51.50 | 3200 |
| 23 Oct 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 49.40 | 1600 |
| 22 Oct 2018 | 49.40 | 54.60 | 49.40 | 49.40 | 52.00 | 4800 |
| 19 Oct 2018 | 50.00 | 52.00 | 50.00 | 52.00 | 50.20 | 9600 |
| 16 Oct 2018 | 50.20 | 50.20 | 50.20 | 50.20 | 52.50 | 1600 |
| 10 Oct 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 50.50 | 1600 |
| 08 Oct 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 52.00 | 1600 |
| 05 Oct 2018 | 50.05 | 52.00 | 50.05 | 52.00 | 50.35 | 3200 |
| 04 Oct 2018 | 50.35 | 50.35 | 50.35 | 50.35 | 53.00 | 1600 |
| 03 Oct 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 51.30 | 1600 |
| 01 Oct 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 54.00 | 1600 |
| 28 Sep 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 52.25 | 1600 |
| 27 Sep 2018 | 52.25 | 52.25 | 52.25 | 52.25 | 55.00 | 1600 |
| 26 Sep 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 52.75 | 1600 |
| 25 Sep 2018 | 52.75 | 52.75 | 52.75 | 52.75 | 55.50 | 1600 |
| 17 Sep 2018 | 55.50 | 55.50 | 55.50 | 55.50 | 54.00 | 1600 |
| 10 Sep 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 52.25 | 1600 |
| 07 Sep 2018 | 53.00 | 53.00 | 52.25 | 52.25 | 55.00 | 3200 |
| 05 Sep 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1600 |
| 04 Sep 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1600 |
| 03 Sep 2018 | 51.80 | 55.00 | 51.80 | 55.00 | 54.50 | 3200 |
| 30 Aug 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3200 |
| 29 Aug 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 53.50 | 1600 |
| 28 Aug 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 51.30 | 1600 |
| 27 Aug 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 54.00 | 1600 |
| 31 Jul 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 54.75 | 1600 |
| 03 Jul 2018 | 54.75 | 54.75 | 54.75 | 54.75 | 55.25 | 4800 |
| 02 Jul 2018 | 55.25 | 55.25 | 55.25 | 55.25 | 54.50 | 4800 |
| 29 Jun 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | 3200 |
| 28 Jun 2018 | 54.25 | 54.25 | 54.25 | 54.25 | 55.00 | 1600 |
| 26 Jun 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 56.00 | 8000 |
| 25 Jun 2018 | 55.00 | 56.00 | 55.00 | 56.00 | 53.50 | 17600 |
| 22 Jun 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 51.60 | 16000 |
| 20 Jun 2018 | 51.60 | 51.60 | 51.60 | 51.60 | 54.25 | 1600 |
| 19 Jun 2018 | 54.25 | 54.25 | 54.25 | 54.25 | 54.00 | 1600 |
| 18 Jun 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 54.15 | 1600 |
| 14 Jun 2018 | 57.50 | 57.50 | 54.15 | 54.15 | 57.00 | 4800 |
| 13 Jun 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 57.50 | 3200 |
| 12 Jun 2018 | 59.80 | 59.80 | 57.50 | 57.50 | 57.00 | 9600 |
| 11 Jun 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 60.00 | 3200 |
| 05 Jun 2018 | 58.00 | 60.00 | 58.00 | 60.00 | 58.50 | 9600 |
| 04 Jun 2018 | 58.00 | 58.50 | 58.00 | 58.50 | 56.00 | 32000 |
| 01 Jun 2018 | 55.10 | 58.00 | 55.10 | 56.00 | 58.00 | 9600 |
| 30 May 2018 | 58.50 | 58.60 | 58.00 | 58.00 | 56.70 | 40000 |
| 25 May 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1600 |
| 24 May 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 54.00 | 6400 |
| 21 May 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 52.00 | 3200 |
| 03 May 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 50.50 | 1600 |
| 17 Apr 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 53.15 | 1600 |
| 09 Apr 2018 | 53.15 | 53.15 | 53.15 | 53.15 | 55.75 | 1600 |
| 06 Apr 2018 | 54.05 | 59.25 | 54.00 | 55.75 | 56.45 | 4800 |
| 04 Apr 2018 | 56.45 | 56.45 | 56.45 | 56.45 | 56.50 | 1600 |
| 03 Apr 2018 | 56.50 | 56.50 | 56.50 | 56.50 | 55.90 | 1600 |
| 02 Apr 2018 | 55.90 | 55.90 | 55.90 | 55.90 | 61.15 | 1600 |
| 28 Mar 2018 | 61.30 | 61.40 | 61.15 | 61.15 | 61.10 | 16000 |
| 27 Mar 2018 | 60.00 | 61.10 | 60.00 | 61.10 | 60.15 | 12800 |
| 26 Mar 2018 | 60.00 | 60.15 | 60.00 | 60.15 | 60.20 | 30400 |
| 23 Mar 2018 | 60.00 | 60.20 | 60.00 | 60.20 | 60.10 | 27200 |
| 22 Mar 2018 | 61.50 | 61.55 | 59.50 | 60.10 | 61.50 | 51200 |
| 21 Mar 2018 | 62.50 | 62.50 | 61.50 | 61.50 | 61.00 | 19200 |
| 20 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1600 |
| 14 Mar 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | 1600 |
| 09 Mar 2018 | 61.00 | 61.00 | 60.00 | 60.50 | 64.70 | 3200 |
| 01 Mar 2018 | 61.00 | 64.70 | 61.00 | 64.70 | 63.45 | 3200 |
| 26 Feb 2018 | 63.45 | 63.45 | 63.45 | 63.45 | 67.00 | 1600 |
| 23 Feb 2018 | 67.25 | 67.45 | 67.00 | 67.00 | 66.95 | 6400 |
| 14 Feb 2018 | 66.95 | 67.00 | 66.95 | 66.95 | 65.95 | 3200 |