Vera Synthetic Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 132.50 | 132.50 | 132.50 | 132.50 | 134.60 | 1500 |
| 18 Dec 2019 | 134.60 | 134.60 | 134.60 | 134.60 | 134.80 | 1500 |
| 13 Dec 2019 | 134.80 | 134.80 | 134.80 | 134.80 | 132.50 | 3000 |
| 12 Dec 2019 | 132.00 | 132.50 | 131.50 | 132.50 | 134.00 | 4500 |
| 09 Dec 2019 | 130.50 | 134.00 | 130.50 | 134.00 | 134.85 | 3000 |
| 06 Dec 2019 | 134.85 | 134.85 | 134.85 | 134.85 | 133.45 | 3000 |
| 05 Dec 2019 | 134.85 | 134.85 | 130.00 | 133.45 | 132.00 | 10500 |
| 20 Nov 2019 | 132.00 | 132.00 | 132.00 | 132.00 | 138.45 | 1500 |
| 11 Nov 2019 | 138.40 | 138.45 | 138.40 | 138.45 | 138.50 | 12000 |
| 07 Nov 2019 | 138.50 | 138.50 | 138.50 | 138.50 | 135.00 | 1500 |
| 30 Oct 2019 | 127.00 | 137.00 | 127.00 | 135.00 | 125.00 | 6000 |
| 23 Oct 2019 | 106.40 | 124.50 | 106.40 | 124.25 | 104.00 | 9000 |
| 16 Oct 2019 | 105.80 | 105.80 | 104.00 | 104.00 | 108.00 | 3000 |
| 11 Oct 2019 | 96.10 | 109.50 | 96.10 | 108.00 | 91.60 | 4500 |
| 10 Oct 2019 | 91.60 | 91.60 | 91.60 | 91.60 | 86.30 | 1500 |
| 09 Oct 2019 | 86.30 | 86.30 | 86.30 | 86.30 | 86.00 | 1500 |
| 30 Jul 2019 | 85.60 | 86.00 | 85.60 | 86.00 | 85.40 | 3000 |
| 26 Jul 2019 | 85.20 | 85.40 | 85.20 | 85.40 | 85.00 | 3000 |
| 11 Jul 2019 | 84.90 | 85.00 | 84.90 | 85.00 | 84.00 | 9000 |
| 07 Jun 2019 | 77.45 | 85.95 | 77.45 | 84.00 | 86.00 | 4500 |
| 18 Apr 2019 | 86.00 | 86.00 | 86.00 | 86.00 | 85.00 | 3000 |
| 12 Apr 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 90.50 | 3000 |
| 11 Apr 2019 | 90.00 | 90.50 | 90.00 | 90.50 | 99.10 | 9000 |
| 10 Apr 2019 | 99.00 | 99.10 | 99.00 | 99.10 | 92.95 | 6000 |
| 09 Apr 2019 | 92.95 | 92.95 | 92.95 | 92.95 | 91.95 | 3000 |
| 05 Apr 2019 | 81.00 | 91.95 | 81.00 | 91.95 | 76.90 | 18000 |
| 01 Apr 2019 | 71.00 | 76.95 | 71.00 | 76.90 | 70.60 | 9000 |
| 28 Mar 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 70.70 | 6000 |
| 27 Mar 2019 | 70.70 | 70.70 | 70.70 | 70.70 | 70.75 | 6000 |
| 22 Mar 2019 | 70.80 | 70.80 | 70.70 | 70.75 | 70.85 | 15000 |
| 20 Mar 2019 | 71.00 | 71.00 | 70.80 | 70.85 | 68.00 | 18000 |
| 15 Mar 2019 | 64.75 | 68.00 | 64.75 | 68.00 | 59.05 | 9000 |
| 14 Mar 2019 | 53.15 | 60.30 | 53.15 | 59.05 | 53.50 | 18000 |
| 13 Mar 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 56.20 | 3000 |
| 12 Mar 2019 | 56.00 | 56.20 | 56.00 | 56.20 | 53.00 | 6000 |
| 11 Mar 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 50.10 | 3000 |
| 26 Feb 2019 | 52.20 | 52.30 | 48.30 | 50.10 | 50.95 | 15000 |
| 25 Feb 2019 | 52.30 | 52.30 | 48.70 | 50.95 | 52.40 | 15000 |
| 22 Feb 2019 | 50.60 | 52.40 | 50.60 | 52.40 | 50.70 | 12000 |
| 21 Feb 2019 | 50.70 | 50.80 | 50.70 | 50.70 | 50.90 | 15000 |
| 20 Feb 2019 | 46.10 | 50.90 | 46.10 | 50.90 | 48.50 | 30000 |
| 30 Jan 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3000 |
| 29 Jan 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 45.00 | 3000 |
| 28 Jan 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 41.00 | 3000 |
| 23 Jan 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 38.00 | 3000 |
| 07 Jan 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 41.70 | 3000 |
| 17 Dec 2018 | 41.50 | 41.70 | 41.50 | 41.70 | 41.50 | 6000 |
| 27 Nov 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 45.90 | 3000 |
| 29 Oct 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 46.00 | 3000 |
| 17 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 43.20 | 3000 |
| 16 Oct 2018 | 41.00 | 43.20 | 41.00 | 43.20 | 42.00 | 15000 |
| 11 Sep 2018 | 40.00 | 42.00 | 40.00 | 42.00 | 41.00 | 6000 |
| 06 Sep 2018 | 43.00 | 44.00 | 41.00 | 41.00 | 40.50 | 9000 |
| 05 Sep 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 40.00 | 3000 |
| 28 Aug 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6000 |
| 27 Aug 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 43.00 | 3000 |
| 10 Jul 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 41.00 | 3000 |
| 21 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.65 | 3000 |
| 18 Jun 2018 | 40.65 | 40.65 | 40.65 | 40.65 | 37.00 | 6000 |
| 13 Jun 2018 | 40.65 | 40.65 | 37.00 | 37.00 | 37.00 | 6000 |
| 11 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.00 | 3000 |
| 05 Jun 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 |
| 31 May 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 |
| 29 May 2018 | 40.00 | 40.00 | 38.00 | 38.00 | 42.00 | 6000 |
| 24 May 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.55 | 3000 |
| 23 May 2018 | 44.30 | 44.30 | 42.55 | 42.55 | 43.50 | 9000 |
| 22 May 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 42.85 | 3000 |
| 21 May 2018 | 42.85 | 42.85 | 42.85 | 42.85 | 40.00 | 3000 |
| 17 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 16 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.60 | 9000 |
| 14 May 2018 | 40.70 | 40.70 | 40.50 | 40.60 | 42.00 | 6000 |
| 11 May 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 41.00 | 3000 |
| 09 May 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 44.25 | 6000 |
| 08 May 2018 | 44.25 | 44.25 | 44.25 | 44.25 | 42.50 | 3000 |
| 07 May 2018 | 43.50 | 43.50 | 42.50 | 42.50 | 42.00 | 6000 |
| 03 May 2018 | 42.90 | 42.90 | 42.00 | 42.00 | 44.30 | 6000 |
| 02 May 2018 | 43.00 | 44.30 | 43.00 | 44.30 | 44.60 | 12000 |
| 30 Apr 2018 | 44.60 | 44.60 | 44.60 | 44.60 | 48.25 | 3000 |
| 27 Apr 2018 | 45.05 | 48.50 | 43.10 | 48.25 | 44.30 | 18000 |
| 26 Apr 2018 | 44.85 | 48.70 | 44.30 | 44.30 | 40.60 | 15000 |
| 25 Apr 2018 | 40.00 | 40.60 | 40.00 | 40.60 | 38.70 | 9000 |
| 24 Apr 2018 | 40.80 | 40.80 | 38.70 | 38.70 | 40.70 | 18000 |
| 23 Apr 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 42.50 | 18000 |
| 20 Apr 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 3000 |
| 19 Apr 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 43.00 | 6000 |
| 18 Apr 2018 | 40.20 | 43.00 | 40.20 | 43.00 | 41.10 | 15000 |
| 17 Apr 2018 | 43.10 | 43.20 | 41.10 | 41.10 | 43.20 | 9000 |
| 16 Apr 2018 | 44.70 | 44.70 | 43.20 | 43.20 | 42.60 | 45000 |
| 13 Apr 2018 | 44.85 | 44.85 | 42.50 | 42.60 | 42.75 | 198000 |
| 12 Apr 2018 | 45.00 | 45.00 | 42.75 | 42.75 | 40.00 | 351000 |