HomeIPOVidli Restaurants Ltd IPO

Vidli Restaurants Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
14 Jan 2020	7.80	7.80	7.80	7.80	7.80	1000
13 Jan 2020	7.49	7.80	6.41	7.80	7.12	22000
10 Jan 2020	7.14	8.90	7.12	7.12	8.90	23000
09 Jan 2020	8.90	8.90	8.90	8.90	11.00	1000
31 Dec 2019	9.96	11.00	9.96	11.00	12.45	4000
06 Dec 2019	12.45	12.45	12.45	12.45	12.50	7000
05 Dec 2019	12.50	12.50	12.50	12.50	12.50	10000
25 Nov 2019	12.50	12.50	12.50	12.50	12.50	13000
22 Nov 2019	12.50	12.50	12.50	12.50	12.50	1000
21 Nov 2019	12.50	12.50	12.50	12.50	12.50	7000
20 Nov 2019	15.00	15.00	12.50	12.50	15.00	2000
18 Nov 2019	15.00	15.00	15.00	15.00	15.00	7000
08 Nov 2019	15.00	15.00	15.00	15.00	15.00	1000
23 Sep 2019	15.00	15.00	15.00	15.00	15.00	1000
20 Sep 2019	15.00	15.00	14.95	15.00	15.00	11000
19 Sep 2019	14.85	15.00	14.85	15.00	14.00	90000
18 Sep 2019	15.00	15.00	14.00	14.00	17.45	2000
30 Aug 2019	17.45	17.45	17.45	17.45	16.00	1000
26 Aug 2019	16.90	16.90	16.00	16.00	15.00	10000
09 Aug 2019	15.00	15.00	15.00	15.00	15.29	14000
01 Aug 2019	15.29	15.29	15.29	15.29	14.00	1000
31 Jul 2019	14.00	14.00	14.00	14.00	17.50	15000
26 Jun 2019	21.00	21.00	17.50	17.50	17.50	2000
20 Jun 2019	17.50	17.50	17.50	17.50	17.50	3000
14 Jun 2019	17.50	17.50	17.50	17.50	17.50	2000
13 Jun 2019	17.50	17.50	17.50	17.50	17.50	88000
12 Jun 2019	17.50	17.50	17.50	17.50	17.20	4000
11 Jun 2019	13.25	17.25	13.25	17.20	15.25	52000
07 Jun 2019	15.05	15.25	15.05	15.25	13.90	3000
06 Jun 2019	17.25	17.25	13.90	13.90	17.25	57000
27 May 2019	17.25	17.25	17.25	17.25	17.25	1000
21 May 2019	16.95	17.25	16.95	17.25	18.00	5000
20 May 2019	19.05	19.05	18.00	18.00	20.00	2000
06 May 2019	20.05	20.05	20.00	20.00	21.00	2000
02 May 2019	21.00	21.00	21.00	21.00	21.00	5000
18 Apr 2019	21.00	21.00	21.00	21.00	21.00	3000
16 Apr 2019	23.50	23.50	21.00	21.00	21.95	5000
15 Apr 2019	22.00	22.00	21.00	21.95	21.00	4000
05 Apr 2019	21.00	21.00	21.00	21.00	22.10	1000
04 Apr 2019	22.10	22.10	22.10	22.10	22.00	1000
01 Apr 2019	21.00	22.10	21.00	22.00	20.10	5000
29 Mar 2019	20.00	20.10	20.00	20.10	20.00	15000
28 Mar 2019	20.00	20.00	20.00	20.00	19.95	3000
27 Mar 2019	20.85	20.85	19.95	19.95	22.15	11000
26 Mar 2019	22.25	22.25	21.90	22.15	24.00	5000
22 Mar 2019	23.15	25.00	23.15	24.00	24.30	9000
20 Mar 2019	24.30	24.30	24.30	24.30	24.30	2000
19 Mar 2019	24.30	25.00	23.50	24.30	24.25	7000
13 Mar 2019	26.35	26.60	24.25	24.25	24.20	4000
12 Mar 2019	24.20	24.20	24.20	24.20	24.80	20000
07 Mar 2019	24.80	24.80	24.80	24.80	24.80	1000
01 Mar 2019	24.80	24.80	24.80	24.80	23.60	1000
25 Feb 2019	23.60	23.60	23.60	23.60	22.95	1000
22 Feb 2019	22.95	22.95	22.95	22.95	22.30	1000
21 Feb 2019	22.30	22.30	22.30	22.30	23.20	1000
13 Feb 2019	23.20	23.20	23.20	23.20	22.80	1000
08 Feb 2019	22.80	22.80	22.80	22.80	23.50	1000
07 Feb 2019	23.50	23.50	23.50	23.50	23.95	1000
01 Feb 2019	24.10	24.10	23.75	23.95	25.00	4000
31 Jan 2019	25.00	25.60	25.00	25.00	24.50	5000
28 Jan 2019	23.50	24.50	23.50	24.50	23.60	2000
25 Jan 2019	23.60	23.60	23.60	23.60	24.80	1000
17 Jan 2019	24.80	24.90	24.80	24.80	23.75	11000
16 Jan 2019	23.75	23.75	23.75	23.75	22.75	1000
11 Jan 2019	22.75	22.75	22.75	22.75	21.90	2000
09 Jan 2019	21.90	21.90	21.90	21.90	21.85	1000
20 Dec 2018	22.00	22.00	21.85	21.85	23.00	2000
18 Dec 2018	22.60	23.00	22.60	23.00	23.75	3000
12 Dec 2018	23.60	23.75	23.60	23.75	23.60	20000
11 Dec 2018	23.60	23.60	23.60	23.60	24.80	4000
10 Dec 2018	24.80	24.80	24.80	24.80	23.75	1000
06 Dec 2018	23.75	23.75	23.75	23.75	25.00	3000
29 Nov 2018	25.00	25.00	25.00	25.00	24.05	3000
26 Nov 2018	24.30	24.30	24.05	24.05	25.30	2000
22 Nov 2018	25.30	25.30	25.30	25.30	26.60	1000
21 Nov 2018	26.65	26.65	26.60	26.60	27.95	4000
20 Nov 2018	27.95	27.95	27.95	27.95	29.40	1000
16 Nov 2018	29.40	29.40	29.40	29.40	30.90	1000
15 Nov 2018	30.90	30.90	30.90	30.90	32.45	1000
14 Nov 2018	32.45	32.45	32.45	32.45	34.10	1000
12 Nov 2018	34.10	34.10	34.10	34.10	35.80	1000
02 Nov 2018	35.80	35.80	35.80	35.80	34.55	1000
01 Nov 2018	35.00	35.00	34.55	34.55	36.20	6000
31 Oct 2018	36.20	36.20	36.20	36.20	34.50	1000
30 Oct 2018	34.50	34.50	34.50	34.50	32.90	1000
26 Oct 2018	32.90	32.90	32.90	32.90	31.50	1000
24 Oct 2018	30.00	31.50	30.00	31.50	31.05	2000
23 Oct 2018	28.30	31.05	28.15	31.05	29.60	7000
22 Oct 2018	29.60	29.60	29.60	29.60	30.35	2000
19 Oct 2018	30.30	30.40	30.30	30.35	29.00	2000
17 Oct 2018	31.05	31.05	29.00	29.00	29.70	3000
11 Oct 2018	29.50	29.70	29.50	29.70	29.20	14000
05 Oct 2018	29.20	29.20	29.20	29.20	30.55	1000
04 Oct 2018	30.55	30.55	30.55	30.55	29.15	1000
03 Oct 2018	29.30	29.30	29.05	29.15	30.55	6000
01 Oct 2018	32.40	32.40	30.55	30.55	33.90	6000
28 Sep 2018	33.90	33.90	33.90	33.90	34.60	1000
27 Sep 2018	34.75	34.75	34.60	34.60	35.00	2000
25 Sep 2018	37.00	37.00	35.00	35.00	37.00	2000
24 Sep 2018	38.50	38.50	37.00	37.00	39.00	2000
21 Sep 2018	36.45	39.00	36.45	39.00	38.00	4000
19 Sep 2018	38.00	38.00	38.00	38.00	38.50	1000
18 Sep 2018	35.20	38.50	35.20	38.50	37.10	15000
17 Sep 2018	38.70	38.70	37.10	37.10	41.20	8000
10 Sep 2018	41.20	41.20	41.20	41.20	44.80	1000
06 Sep 2018	44.95	44.95	44.80	44.80	43.90	3000
05 Sep 2018	41.25	43.90	41.25	43.90	41.10	2000
04 Sep 2018	38.35	41.25	38.35	41.10	37.50	6000
29 Aug 2018	35.95	38.00	35.95	37.50	34.90	4000
23 Aug 2018	34.90	34.90	34.90	34.90	33.00	1000
21 Aug 2018	35.15	35.15	32.60	33.00	36.80	7000
20 Aug 2018	34.60	36.80	34.60	36.80	36.95	13000
17 Aug 2018	45.00	45.00	36.90	36.95	46.10	13000
16 Aug 2018	46.50	46.50	46.10	46.10	49.30	3000
14 Aug 2018	50.50	50.70	49.30	49.30	46.30	10000
08 Aug 2018	47.10	47.20	45.50	46.30	48.00	8000
07 Aug 2018	48.00	48.00	48.00	48.00	50.45	1000
06 Aug 2018	52.75	52.75	50.45	50.45	52.50	2000
26 Jul 2018	52.50	52.50	52.50	52.50	51.00	7000
20 Jul 2018	51.00	51.00	51.00	51.00	50.20	2000
04 Jul 2018	47.00	53.90	47.00	50.20	49.65	24000
27 Jun 2018	49.65	49.65	49.65	49.65	52.00	1000
25 Jun 2018	52.00	52.00	52.00	52.00	52.45	1000
20 Jun 2018	52.45	52.45	52.45	52.45	56.00	1000
19 Jun 2018	56.00	56.00	56.00	56.00	55.25	1000
13 Jun 2018	57.00	57.00	55.25	55.25	54.00	4000
11 Jun 2018	56.50	56.50	54.00	54.00	54.15	2000
08 Jun 2018	50.00	54.15	50.00	54.15	50.00	5000
05 Jun 2018	50.00	50.00	50.00	50.00	53.40	2000
04 Jun 2018	53.55	53.55	53.40	53.40	53.55	2000
31 May 2018	53.55	53.55	53.55	53.55	56.05	1000
28 May 2018	56.25	56.30	56.05	56.05	60.50	5000
25 May 2018	60.50	60.50	60.50	60.50	63.00	2000
23 May 2018	60.90	63.00	60.90	63.00	60.50	2000
22 May 2018	56.80	64.90	56.70	60.50	57.90	25000
21 May 2018	57.00	57.90	56.55	57.90	59.00	3000
18 May 2018	59.00	59.00	59.00	59.00	58.75	2000
17 May 2018	57.10	60.30	57.10	58.75	60.70	11000
16 May 2018	58.50	61.00	58.50	60.70	60.00	6000
15 May 2018	60.00	60.00	57.00	60.00	60.50	5000
14 May 2018	63.05	63.05	58.50	60.50	66.35	6000
11 May 2018	66.35	66.35	66.35	66.35	69.55	1000
07 May 2018	69.55	69.55	69.55	69.55	67.00	1000
04 May 2018	67.00	67.00	67.00	67.00	62.00	3000
18 Apr 2018	62.00	62.00	62.00	62.00	63.70	1000
17 Apr 2018	64.65	69.00	60.00	63.70	64.50	7000
16 Apr 2018	66.00	66.00	58.00	64.50	68.20	7000
10 Apr 2018	70.55	70.55	68.15	68.20	72.50	6000
06 Apr 2018	72.50	72.50	72.50	72.50	72.95	1000
05 Apr 2018	72.95	72.95	72.95	72.95	71.50	4000
04 Apr 2018	72.50	72.50	65.00	71.50	74.50	8000
03 Apr 2018	78.00	78.00	72.00	74.50	76.80	6000
02 Apr 2018	82.00	82.00	76.80	76.80	80.35	3000
28 Mar 2018	82.55	82.90	76.20	80.35	86.80	12000
26 Mar 2018	86.80	86.80	86.80	86.80	86.85	5000
22 Mar 2018	82.70	87.00	82.70	86.85	83.00	10000
20 Mar 2018	83.00	83.00	83.00	83.00	84.00	47000
15 Mar 2018	84.00	84.00	84.00	84.00	82.65	1000
14 Mar 2018	82.65	82.65	82.65	82.65	85.30	1000
09 Mar 2018	85.55	85.55	85.30	85.30	87.50	2000
08 Mar 2018	87.50	87.50	87.50	87.50	90.30	1000
05 Mar 2018	90.30	90.30	90.30	90.30	93.50	1000
27 Feb 2018	93.50	93.50	93.50	93.50	96.55	1000
20 Feb 2018	96.55	96.55	96.55	96.55	98.40	1000

Vidli Restaurants Ltd IPO

Vidli Restaurants Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links