Milton Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 19 Dec 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 10.95 | 4400 |
| 16 Dec 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 8800 |
| 10 Dec 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 12.00 | 176000 |
| 25 Nov 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 11.55 | 44000 |
| 21 Nov 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 11.10 | 4400 |
| 19 Nov 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 11.45 | 4400 |
| 11 Nov 2019 | 11.50 | 11.50 | 11.45 | 11.45 | 12.00 | 26400 |
| 08 Nov 2019 | 11.35 | 12.00 | 11.35 | 12.00 | 11.90 | 57200 |
| 07 Nov 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 12.40 | 4400 |
| 05 Nov 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 13.00 | 8800 |
| 04 Nov 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | 66000 |
| 25 Oct 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 66000 |
| 23 Oct 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 66000 |
| 22 Oct 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 39600 |
| 18 Oct 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 13.85 | 66000 |
| 11 Oct 2019 | 12.90 | 13.85 | 12.90 | 13.85 | 13.50 | 48000 |
| 04 Oct 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 72000 |
| 01 Oct 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | 4000 |
| 30 Sep 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 4000 |
| 24 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 48000 |
| 23 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 76000 |
| 20 Sep 2019 | 14.40 | 14.40 | 13.80 | 14.00 | 14.50 | 144000 |
| 18 Sep 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.10 | 20000 |
| 17 Sep 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 13.50 | 4000 |
| 13 Sep 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.25 | 4000 |
| 12 Sep 2019 | 13.15 | 13.25 | 13.15 | 13.25 | 13.80 | 8000 |
| 11 Sep 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 14.50 | 4000 |
| 06 Sep 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 15.25 | 4000 |
| 05 Sep 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 14.95 | 4000 |
| 04 Sep 2019 | 14.85 | 14.95 | 14.85 | 14.95 | 14.85 | 68000 |
| 03 Sep 2019 | 14.15 | 14.85 | 14.15 | 14.85 | 14.50 | 68000 |
| 30 Aug 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.10 | 4000 |
| 26 Aug 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | 4000 |
| 23 Aug 2019 | 14.15 | 14.15 | 13.60 | 13.60 | 14.30 | 48000 |
| 22 Aug 2019 | 14.40 | 14.40 | 13.80 | 14.30 | 14.50 | 24000 |
| 19 Aug 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | 4000 |
| 16 Aug 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | 4000 |
| 14 Aug 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 4000 |
| 09 Aug 2019 | 13.75 | 13.75 | 13.50 | 13.50 | 13.15 | 8000 |
| 08 Aug 2019 | 12.15 | 13.25 | 12.15 | 13.15 | 12.75 | 44000 |
| 07 Aug 2019 | 12.80 | 13.05 | 12.60 | 12.75 | 12.70 | 28000 |
| 06 Aug 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 12.10 | 4000 |
| 05 Aug 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 11.55 | 4000 |
| 02 Aug 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 11.00 | 8000 |
| 01 Aug 2019 | 11.15 | 11.15 | 11.00 | 11.00 | 10.65 | 8000 |
| 31 Jul 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 10.15 | 4000 |
| 29 Jul 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 10.65 | 4000 |
| 25 Jul 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 11.20 | 4000 |
| 18 Jul 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 11.75 | 8000 |
| 19 Jun 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 12.35 | 4000 |
| 17 Jun 2019 | 12.35 | 12.35 | 12.35 | 12.35 | 13.00 | 4000 |
| 27 May 2019 | 13.50 | 13.50 | 13.00 | 13.00 | 13.55 | 12000 |
| 22 May 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 14.25 | 4000 |
| 17 May 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 13.65 | 32000 |
| 15 May 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 13.30 | 4000 |
| 09 May 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 12.70 | 4000 |
| 08 May 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 13.30 | 36000 |
| 06 May 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.90 | 4000 |
| 26 Apr 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 80000 |
| 25 Apr 2019 | 13.85 | 13.90 | 13.85 | 13.90 | 13.30 | 8000 |
| 24 Apr 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 12.70 | 4000 |
| 23 Apr 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 12.10 | 8000 |
| 16 Apr 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 4000 |
| 28 Mar 2019 | 12.80 | 12.80 | 12.70 | 12.70 | 12.95 | 76000 |
| 27 Mar 2019 | 13.00 | 13.20 | 12.95 | 12.95 | 13.50 | 92000 |
| 26 Mar 2019 | 13.00 | 13.50 | 12.80 | 13.50 | 12.85 | 80000 |
| 25 Mar 2019 | 13.75 | 13.75 | 12.75 | 12.85 | 14.15 | 16000 |
| 22 Mar 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4000 |
| 19 Mar 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 14.45 | 44000 |
| 11 Mar 2019 | 13.00 | 14.45 | 13.00 | 14.45 | 14.25 | 8000 |
| 08 Mar 2019 | 13.00 | 14.25 | 13.00 | 14.25 | 14.40 | 12000 |
| 05 Mar 2019 | 13.30 | 15.50 | 13.30 | 14.40 | 14.75 | 8000 |
| 27 Feb 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 16.35 | 4000 |
| 26 Feb 2019 | 15.25 | 17.50 | 15.25 | 16.35 | 16.90 | 12000 |
| 25 Feb 2019 | 17.00 | 17.00 | 16.85 | 16.90 | 14.80 | 64000 |
| 22 Feb 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 12.40 | 4000 |
| 21 Feb 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 11.10 | 4000 |
| 18 Feb 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | 4000 |
| 15 Feb 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 12.60 | 4000 |
| 14 Feb 2019 | 12.50 | 12.60 | 12.50 | 12.60 | 12.50 | 8000 |
| 13 Feb 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.00 | 4000 |
| 12 Feb 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 14.00 | 4000 |
| 28 Jan 2019 | 13.00 | 15.00 | 13.00 | 14.00 | 14.80 | 8000 |
| 09 Jan 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 15.75 | 24000 |
| 14 Dec 2018 | 14.00 | 15.75 | 14.00 | 15.75 | 13.60 | 12000 |
| 07 Dec 2018 | 13.50 | 13.60 | 13.50 | 13.60 | 11.35 | 24000 |
| 30 Nov 2018 | 11.10 | 11.40 | 11.10 | 11.35 | 13.50 | 12000 |
| 28 Nov 2018 | 18.00 | 18.00 | 13.15 | 13.50 | 15.50 | 12000 |
| 19 Oct 2018 | 15.80 | 15.80 | 15.50 | 15.50 | 13.50 | 60000 |
| 12 Oct 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 15.50 | 4000 |
| 27 Sep 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 16.00 | 4000 |
| 12 Sep 2018 | 15.50 | 16.00 | 15.40 | 16.00 | 18.50 | 64000 |
| 10 Sep 2018 | 17.75 | 18.95 | 17.75 | 18.50 | 17.50 | 76000 |
| 06 Sep 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 17.15 | 60000 |
| 03 Sep 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 17.50 | 4000 |
| 10 Aug 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 18.05 | 4000 |
| 03 Aug 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 19.00 | 4000 |
| 02 Aug 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 22.00 | 4000 |
| 01 Aug 2018 | 21.95 | 23.00 | 21.90 | 22.00 | 20.80 | 20000 |
| 31 Jul 2018 | 20.85 | 20.85 | 20.80 | 20.80 | 17.50 | 8000 |
| 18 Jul 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | 28000 |
| 13 Jul 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 17.50 | 4000 |
| 11 Jul 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 21.70 | 4000 |
| 18 Jun 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 8000 |
| 13 Jun 2018 | 17.60 | 21.70 | 17.60 | 21.70 | 21.70 | 8000 |
| 08 Jun 2018 | 18.10 | 21.70 | 18.10 | 21.70 | 22.00 | 8000 |
| 28 May 2018 | 21.90 | 22.00 | 21.90 | 22.00 | 19.35 | 8000 |
| 16 May 2018 | 19.35 | 19.35 | 19.35 | 19.35 | 22.10 | 4000 |
| 11 May 2018 | 20.15 | 22.10 | 20.15 | 22.10 | 25.00 | 8000 |
| 08 May 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
| 17 Apr 2018 | 25.10 | 25.10 | 25.00 | 25.00 | 26.00 | 20000 |
| 06 Apr 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.00 | 4000 |
| 05 Apr 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 4000 |
| 03 Apr 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 |
| 02 Apr 2018 | 23.70 | 24.00 | 23.70 | 24.00 | 23.95 | 12000 |
| 27 Mar 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 26.00 | 4000 |
| 26 Mar 2018 | 22.80 | 26.05 | 22.50 | 26.00 | 21.80 | 1124000 |
| 23 Mar 2018 | 24.10 | 24.50 | 21.70 | 21.80 | 25.10 | 744000 |
| 22 Mar 2018 | 25.00 | 26.45 | 23.20 | 25.10 | 26.80 | 1008000 |
| 21 Mar 2018 | 22.10 | 26.95 | 21.60 | 26.80 | 25.50 | 1036000 |
| 20 Mar 2018 | 25.40 | 25.50 | 24.40 | 25.50 | 26.50 | 212000 |
| 19 Mar 2018 | 25.80 | 26.55 | 25.80 | 26.50 | 27.50 | 604000 |
| 16 Mar 2018 | 26.50 | 28.10 | 26.50 | 27.50 | 24.70 | 412000 |
| 15 Mar 2018 | 22.00 | 26.70 | 21.70 | 24.70 | 23.65 | 600000 |
| 14 Mar 2018 | 21.30 | 25.60 | 21.25 | 23.65 | 23.75 | 644000 |
| 12 Mar 2018 | 21.20 | 28.90 | 21.20 | 23.75 | 24.20 | 88000 |
| 09 Mar 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 28.70 | 4000 |
| 07 Mar 2018 | 30.40 | 30.40 | 28.70 | 28.70 | 27.75 | 68000 |
| 06 Mar 2018 | 24.25 | 27.75 | 24.25 | 27.75 | 28.50 | 8000 |
| 05 Mar 2018 | 21.15 | 28.50 | 21.15 | 28.50 | 25.40 | 80000 |
| 26 Feb 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 27.00 | 4000 |
| 16 Feb 2018 | 26.80 | 28.60 | 26.80 | 27.00 | 24.50 | 12000 |