Xelpmoc Design & Tech Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
31 Jan 2020 | 63.50 | 63.50 | 63.00 | 63.00 | 62.50 | 13 |
30 Jan 2020 | 61.65 | 66.00 | 61.50 | 62.50 | 63.35 | 2128 |
24 Jan 2020 | 62.95 | 63.35 | 62.95 | 63.35 | 62.50 | 34 |
23 Jan 2020 | 62.00 | 63.05 | 61.25 | 62.50 | 62.80 | 2057 |
20 Jan 2020 | 61.00 | 63.30 | 60.80 | 62.80 | 62.65 | 1762 |
15 Jan 2020 | 60.60 | 63.00 | 60.60 | 62.65 | 62.45 | 824 |
14 Jan 2020 | 69.80 | 69.80 | 62.45 | 62.45 | 62.00 | 23 |
13 Jan 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.15 | 65 |
10 Jan 2020 | 65.00 | 65.00 | 60.15 | 60.15 | 60.90 | 104 |
06 Jan 2020 | 59.10 | 61.85 | 58.00 | 60.90 | 59.05 | 3699 |
02 Jan 2020 | 59.05 | 59.05 | 59.05 | 59.05 | 59.00 | 200 |
01 Jan 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 63.00 | 16 |
27 Dec 2019 | 62.00 | 63.00 | 58.10 | 63.00 | 64.00 | 143 |
26 Dec 2019 | 60.05 | 64.00 | 60.00 | 64.00 | 62.00 | 31 |
24 Dec 2019 | 66.60 | 66.60 | 61.35 | 62.00 | 63.50 | 1076 |
20 Dec 2019 | 67.20 | 67.20 | 63.50 | 63.50 | 64.60 | 1215 |
10 Dec 2019 | 65.45 | 66.00 | 64.00 | 66.00 | 69.45 | 479 |
09 Dec 2019 | 69.45 | 69.45 | 69.45 | 69.45 | 66.35 | 1 |
06 Dec 2019 | 66.35 | 66.35 | 66.35 | 66.35 | 68.05 | 1 |
05 Dec 2019 | 67.00 | 68.05 | 66.95 | 68.05 | 68.45 | 3 |
04 Dec 2019 | 66.00 | 68.85 | 64.50 | 68.45 | 69.40 | 17 |
02 Dec 2019 | 69.40 | 69.40 | 69.40 | 69.40 | 63.20 | 45 |
28 Nov 2019 | 64.10 | 65.10 | 63.00 | 63.20 | 64.85 | 212 |
27 Nov 2019 | 65.30 | 68.00 | 63.40 | 64.85 | 70.00 | 2387 |
26 Nov 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 63.00 | 100 |
22 Nov 2019 | 61.10 | 69.80 | 58.20 | 63.00 | 69.90 | 192 |
21 Nov 2019 | 66.00 | 69.90 | 66.00 | 69.90 | 65.00 | 3 |
20 Nov 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | 398 |
19 Nov 2019 | 68.10 | 68.10 | 64.20 | 64.60 | 68.10 | 13 |
18 Nov 2019 | 68.00 | 72.95 | 64.10 | 68.10 | 68.00 | 54 |
13 Nov 2019 | 73.90 | 74.00 | 68.00 | 68.00 | 70.00 | 849 |
08 Nov 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 614 |
07 Nov 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 72.00 | 282 |
06 Nov 2019 | 71.00 | 72.00 | 69.00 | 72.00 | 71.00 | 66 |
05 Nov 2019 | 70.00 | 72.00 | 69.85 | 71.00 | 69.95 | 992 |
04 Nov 2019 | 69.95 | 70.00 | 69.95 | 69.95 | 72.00 | 168 |
22 Oct 2019 | 72.95 | 72.95 | 72.00 | 72.00 | 65.00 | 2 |
17 Oct 2019 | 67.00 | 69.05 | 64.05 | 65.00 | 68.55 | 23 |
16 Oct 2019 | 65.00 | 68.55 | 65.00 | 68.55 | 67.00 | 203 |
14 Oct 2019 | 67.00 | 67.00 | 61.10 | 67.00 | 70.00 | 45 |
10 Oct 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 10 |
09 Oct 2019 | 61.00 | 69.00 | 61.00 | 69.00 | 63.00 | 164 |
04 Oct 2019 | 66.00 | 66.00 | 63.00 | 63.00 | 61.00 | 2 |
27 Sep 2019 | 64.00 | 65.00 | 61.00 | 61.00 | 65.00 | 117 |
26 Sep 2019 | 64.00 | 65.00 | 63.00 | 65.00 | 68.00 | 12 |
25 Sep 2019 | 69.00 | 70.00 | 66.00 | 68.00 | 69.00 | 755 |
24 Sep 2019 | 65.00 | 70.00 | 64.00 | 69.00 | 67.00 | 120 |
23 Sep 2019 | 70.00 | 73.25 | 65.00 | 67.00 | 70.30 | 605 |
19 Sep 2019 | 68.00 | 72.00 | 67.00 | 70.30 | 66.50 | 41 |
18 Sep 2019 | 69.00 | 69.00 | 66.00 | 66.50 | 70.00 | 500 |
17 Sep 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 66.25 | 40 |
13 Sep 2019 | 61.25 | 70.00 | 61.25 | 66.25 | 71.00 | 620 |
12 Sep 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 67.95 | 50 |
11 Sep 2019 | 69.00 | 70.00 | 65.00 | 67.95 | 69.65 | 622 |
09 Sep 2019 | 65.60 | 70.90 | 62.00 | 69.65 | 63.00 | 133 |
06 Sep 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 62.00 | 1 |
05 Sep 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 60.00 | 58 |
04 Sep 2019 | 60.50 | 60.50 | 60.00 | 60.00 | 60.95 | 100 |
03 Sep 2019 | 60.95 | 60.95 | 60.95 | 60.95 | 61.00 | 8 |
30 Aug 2019 | 58.15 | 61.00 | 58.15 | 61.00 | 58.00 | 1132 |
29 Aug 2019 | 59.00 | 60.90 | 58.00 | 58.00 | 58.40 | 715 |
28 Aug 2019 | 62.00 | 62.00 | 58.00 | 58.40 | 59.00 | 662 |
27 Aug 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
23 Aug 2019 | 61.00 | 64.00 | 59.00 | 59.00 | 61.00 | 9 |
22 Aug 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 61.40 | 1000 |
21 Aug 2019 | 66.70 | 66.70 | 58.25 | 61.40 | 64.00 | 9 |
19 Aug 2019 | 63.00 | 65.90 | 63.00 | 64.00 | 65.95 | 3 |
16 Aug 2019 | 66.00 | 66.00 | 65.95 | 65.95 | 61.00 | 25 |
13 Aug 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 67.85 | 100 |
08 Aug 2019 | 69.95 | 70.00 | 63.00 | 67.85 | 67.95 | 1790 |
06 Aug 2019 | 67.95 | 67.95 | 67.95 | 67.95 | 66.00 | 15 |
05 Aug 2019 | 65.90 | 66.00 | 64.00 | 66.00 | 65.00 | 170 |
02 Aug 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 54.60 | 2 |
01 Aug 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 63.80 | 150 |
31 Jul 2019 | 64.95 | 64.95 | 63.80 | 63.80 | 55.00 | 4 |
30 Jul 2019 | 61.95 | 61.95 | 55.00 | 55.00 | 58.00 | 258 |
29 Jul 2019 | 60.15 | 60.15 | 58.00 | 58.00 | 60.15 | 152 |
25 Jul 2019 | 60.20 | 60.20 | 60.15 | 60.15 | 61.05 | 146 |
22 Jul 2019 | 61.05 | 61.05 | 61.05 | 61.05 | 62.70 | 168 |
19 Jul 2019 | 61.10 | 62.70 | 60.00 | 62.70 | 63.80 | 526 |
16 Jul 2019 | 61.05 | 66.70 | 61.05 | 63.80 | 61.00 | 270 |
15 Jul 2019 | 59.55 | 63.05 | 59.55 | 61.00 | 63.05 | 560 |
08 Jul 2019 | 65.45 | 66.00 | 63.05 | 63.05 | 67.00 | 434 |
04 Jul 2019 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 178 |
03 Jul 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 13 |
02 Jul 2019 | 66.95 | 67.00 | 66.95 | 67.00 | 68.60 | 821 |
01 Jul 2019 | 68.85 | 70.00 | 66.20 | 68.60 | 62.05 | 2485 |
27 Jun 2019 | 66.00 | 66.00 | 62.05 | 62.05 | 66.05 | 2 |
25 Jun 2019 | 67.00 | 67.30 | 64.00 | 66.05 | 61.00 | 595 |
24 Jun 2019 | 69.00 | 69.00 | 59.50 | 61.00 | 63.60 | 5 |
21 Jun 2019 | 66.90 | 71.00 | 60.00 | 63.60 | 60.65 | 191 |
20 Jun 2019 | 60.50 | 62.00 | 59.00 | 60.65 | 66.60 | 3449 |
19 Jun 2019 | 66.50 | 66.60 | 66.50 | 66.60 | 66.50 | 480 |
18 Jun 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 69.00 | 500 |
14 Jun 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.70 | 50 |
10 Jun 2019 | 67.05 | 70.00 | 67.05 | 69.70 | 67.65 | 1000 |
06 Jun 2019 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 25 |
29 May 2019 | 73.80 | 73.80 | 66.95 | 67.65 | 70.00 | 237 |
28 May 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 69.65 | 100 |
27 May 2019 | 66.60 | 72.25 | 66.55 | 69.65 | 70.35 | 1799 |
24 May 2019 | 72.75 | 73.00 | 70.00 | 70.35 | 71.75 | 306 |
23 May 2019 | 73.95 | 73.95 | 71.75 | 71.75 | 70.00 | 20 |
22 May 2019 | 66.80 | 70.00 | 66.80 | 70.00 | 70.55 | 600 |
21 May 2019 | 71.30 | 71.30 | 70.45 | 70.55 | 66.20 | 330 |
20 May 2019 | 66.05 | 72.20 | 66.05 | 66.20 | 66.05 | 280 |
17 May 2019 | 66.05 | 66.05 | 66.05 | 66.05 | 71.30 | 10 |
16 May 2019 | 71.65 | 71.65 | 66.05 | 71.30 | 66.50 | 5102 |
15 May 2019 | 68.00 | 70.00 | 66.50 | 66.50 | 73.40 | 569 |
14 May 2019 | 66.05 | 73.40 | 66.05 | 73.40 | 70.00 | 67 |
10 May 2019 | 66.05 | 71.65 | 66.05 | 70.00 | 67.00 | 402 |
09 May 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 68.00 | 544 |
08 May 2019 | 67.40 | 72.60 | 67.40 | 68.00 | 72.90 | 421 |
06 May 2019 | 73.85 | 73.85 | 72.90 | 72.90 | 73.65 | 2 |
03 May 2019 | 73.65 | 73.65 | 73.65 | 73.65 | 72.00 | 21 |
30 Apr 2019 | 74.00 | 74.00 | 66.35 | 72.00 | 73.70 | 312 |
26 Apr 2019 | 68.05 | 74.50 | 68.05 | 73.70 | 75.40 | 29 |
25 Apr 2019 | 75.40 | 75.40 | 75.40 | 75.40 | 75.80 | 25 |
24 Apr 2019 | 72.50 | 75.90 | 72.50 | 75.80 | 72.85 | 62 |
23 Apr 2019 | 71.10 | 73.95 | 71.10 | 72.85 | 76.85 | 155 |
22 Apr 2019 | 74.00 | 76.90 | 71.00 | 76.85 | 74.85 | 580 |
18 Apr 2019 | 74.85 | 74.85 | 74.85 | 74.85 | 73.25 | 25 |
16 Apr 2019 | 79.85 | 79.85 | 71.05 | 73.25 | 74.95 | 2532 |
15 Apr 2019 | 72.80 | 76.90 | 72.80 | 74.95 | 71.00 | 3028 |
12 Apr 2019 | 71.00 | 71.00 | 70.95 | 71.00 | 66.35 | 150 |
11 Apr 2019 | 66.35 | 66.35 | 66.35 | 66.35 | 68.10 | 15 |
09 Apr 2019 | 68.10 | 68.10 | 68.10 | 68.10 | 68.40 | 9 |
08 Apr 2019 | 71.00 | 71.00 | 67.55 | 68.40 | 71.00 | 307 |
05 Apr 2019 | 70.85 | 71.00 | 70.85 | 71.00 | 69.50 | 400 |
04 Apr 2019 | 69.80 | 69.80 | 67.20 | 69.50 | 70.20 | 603 |
02 Apr 2019 | 73.35 | 73.35 | 68.00 | 70.20 | 69.90 | 669 |
01 Apr 2019 | 68.50 | 69.90 | 68.00 | 69.90 | 66.60 | 2166 |
29 Mar 2019 | 68.85 | 68.85 | 66.55 | 66.60 | 66.55 | 20 |
28 Mar 2019 | 67.00 | 69.90 | 65.00 | 66.55 | 67.50 | 1750 |
27 Mar 2019 | 68.90 | 69.00 | 66.50 | 67.50 | 69.00 | 1001 |
26 Mar 2019 | 65.20 | 69.00 | 65.20 | 69.00 | 67.00 | 600 |
25 Mar 2019 | 69.80 | 70.00 | 67.00 | 67.00 | 69.80 | 2025 |
22 Mar 2019 | 69.95 | 73.20 | 69.80 | 69.80 | 70.85 | 3515 |
20 Mar 2019 | 69.95 | 71.75 | 69.95 | 70.85 | 69.95 | 410 |
19 Mar 2019 | 72.80 | 72.80 | 69.95 | 69.95 | 69.90 | 43 |
18 Mar 2019 | 73.50 | 73.50 | 69.90 | 69.90 | 70.10 | 842 |
15 Mar 2019 | 72.50 | 72.60 | 69.95 | 70.10 | 69.15 | 1126 |
14 Mar 2019 | 72.00 | 72.00 | 69.15 | 69.15 | 69.75 | 69 |
13 Mar 2019 | 73.00 | 73.00 | 68.90 | 69.75 | 71.25 | 1905 |
12 Mar 2019 | 76.10 | 76.10 | 70.85 | 71.25 | 72.50 | 1142 |
11 Mar 2019 | 73.00 | 73.00 | 70.00 | 72.50 | 72.75 | 2667 |
08 Mar 2019 | 70.00 | 72.75 | 69.75 | 72.75 | 70.75 | 77 |
07 Mar 2019 | 71.05 | 73.50 | 70.50 | 70.75 | 72.35 | 2742 |
06 Mar 2019 | 73.50 | 73.50 | 71.60 | 72.35 | 73.20 | 1760 |
05 Mar 2019 | 75.50 | 76.30 | 71.55 | 73.20 | 72.70 | 1312 |
01 Mar 2019 | 72.50 | 75.50 | 72.35 | 72.70 | 74.40 | 3022 |
28 Feb 2019 | 78.45 | 78.45 | 72.25 | 74.40 | 74.75 | 1103 |
27 Feb 2019 | 76.80 | 77.80 | 73.30 | 74.75 | 74.10 | 9338 |
26 Feb 2019 | 73.80 | 74.10 | 71.00 | 74.10 | 70.60 | 2563 |
25 Feb 2019 | 66.00 | 70.60 | 66.00 | 70.60 | 67.25 | 3272 |
22 Feb 2019 | 72.85 | 72.85 | 67.00 | 67.25 | 70.00 | 3131 |
21 Feb 2019 | 69.40 | 71.30 | 66.50 | 70.00 | 67.95 | 5029 |
20 Feb 2019 | 71.70 | 73.00 | 66.90 | 67.95 | 74.30 | 31678 |
19 Feb 2019 | 75.55 | 88.90 | 73.65 | 74.30 | 81.80 | 80358 |
18 Feb 2019 | 99.90 | 99.90 | 81.80 | 81.80 | 90.85 | 32779 |
15 Feb 2019 | 90.85 | 90.85 | 90.85 | 90.85 | 86.55 | 175 |
14 Feb 2019 | 86.55 | 86.55 | 86.55 | 86.55 | 82.45 | 1438 |
13 Feb 2019 | 82.45 | 82.45 | 82.45 | 82.45 | 78.55 | 76 |
12 Feb 2019 | 78.55 | 78.55 | 78.55 | 78.55 | 74.85 | 200 |
11 Feb 2019 | 74.85 | 74.85 | 74.85 | 74.85 | 71.30 | 201 |
08 Feb 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 67.95 | 10051 |
07 Feb 2019 | 67.00 | 67.95 | 67.00 | 67.95 | 64.75 | 15259 |