Powerful Technologies Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.65 | 4000 |
| 28 Nov 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.45 | 2000 |
| 26 Nov 2019 | 4.50 | 4.50 | 4.45 | 4.45 | 4.65 | 6000 |
| 25 Nov 2019 | 4.25 | 4.65 | 4.25 | 4.65 | 4.45 | 8000 |
| 22 Nov 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.65 | 2000 |
| 21 Nov 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.85 | 4000 |
| 20 Nov 2019 | 4.45 | 4.85 | 4.45 | 4.85 | 4.65 | 6000 |
| 15 Nov 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.85 | 6000 |
| 13 Nov 2019 | 5.00 | 5.00 | 4.75 | 4.85 | 5.00 | 10000 |
| 11 Nov 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2000 |
| 08 Nov 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2000 |
| 05 Nov 2019 | 5.10 | 5.10 | 4.90 | 4.90 | 5.40 | 18000 |
| 04 Nov 2019 | 5.15 | 5.40 | 5.10 | 5.40 | 5.65 | 24000 |
| 31 Oct 2019 | 6.85 | 6.85 | 5.65 | 5.65 | 6.25 | 40000 |
| 30 Oct 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 5.70 | 4000 |
| 29 Oct 2019 | 5.55 | 5.70 | 5.55 | 5.70 | 5.30 | 8000 |
| 25 Oct 2019 | 6.35 | 6.35 | 5.70 | 5.75 | 7.10 | 38000 |
| 24 Oct 2019 | 7.20 | 7.25 | 7.10 | 7.10 | 6.35 | 16000 |
| 23 Oct 2019 | 6.65 | 6.80 | 6.30 | 6.35 | 7.85 | 28000 |
| 22 Oct 2019 | 7.90 | 7.90 | 7.80 | 7.85 | 8.95 | 4000 |
| 17 Oct 2019 | 8.95 | 8.95 | 8.95 | 8.95 | 8.00 | 2000 |
| 10 Oct 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2000 |
| 27 Sep 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.50 | 2000 |
| 25 Sep 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 9.75 | 2000 |
| 24 Sep 2019 | 9.75 | 9.75 | 9.75 | 9.75 | 9.00 | 2000 |
| 20 Sep 2019 | 8.95 | 9.00 | 8.95 | 9.00 | 8.50 | 4000 |
| 17 Sep 2019 | 8.40 | 8.50 | 8.15 | 8.50 | 10.00 | 8000 |
| 11 Sep 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.05 | 2000 |
| 09 Sep 2019 | 10.90 | 10.90 | 8.35 | 10.05 | 9.95 | 8000 |
| 06 Sep 2019 | 10.85 | 10.85 | 9.00 | 9.95 | 9.60 | 12000 |
| 05 Sep 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 8.00 | 4000 |
| 03 Sep 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.50 | 2000 |
| 28 Aug 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 9.50 | 2000 |
| 27 Aug 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 10.20 | 2000 |
| 26 Aug 2019 | 10.15 | 11.95 | 9.50 | 10.20 | 10.00 | 14000 |
| 23 Aug 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 2000 |
| 22 Aug 2019 | 9.90 | 9.90 | 8.90 | 9.65 | 9.00 | 8000 |
| 19 Aug 2019 | 11.20 | 11.20 | 9.00 | 9.00 | 9.50 | 8000 |
| 16 Aug 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 8.65 | 2000 |
| 14 Aug 2019 | 8.05 | 9.00 | 8.05 | 8.65 | 9.90 | 8000 |
| 13 Aug 2019 | 9.45 | 9.90 | 9.45 | 9.90 | 11.80 | 6000 |
| 09 Aug 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 10.25 | 2000 |
| 07 Aug 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 9.90 | 2000 |
| 06 Aug 2019 | 9.90 | 9.90 | 9.90 | 9.90 | 8.80 | 2000 |
| 05 Aug 2019 | 11.20 | 11.20 | 8.65 | 8.80 | 10.05 | 16000 |
| 02 Aug 2019 | 8.60 | 10.05 | 8.60 | 10.05 | 8.45 | 6000 |
| 31 Jul 2019 | 8.45 | 8.45 | 8.45 | 8.45 | 8.00 | 2000 |
| 26 Jul 2019 | 6.45 | 8.00 | 6.45 | 8.00 | 8.05 | 6000 |
| 25 Jul 2019 | 8.05 | 8.05 | 8.05 | 8.05 | 8.10 | 2000 |
| 24 Jul 2019 | 10.90 | 10.90 | 8.10 | 8.10 | 9.70 | 6000 |
| 23 Jul 2019 | 9.70 | 9.70 | 9.70 | 9.70 | 8.60 | 2000 |
| 19 Jul 2019 | 10.40 | 10.40 | 8.60 | 8.60 | 10.00 | 4000 |
| 17 Jul 2019 | 11.00 | 11.00 | 10.00 | 10.00 | 10.30 | 4000 |
| 16 Jul 2019 | 11.20 | 11.20 | 8.05 | 10.30 | 9.50 | 16000 |
| 15 Jul 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 8.00 | 2000 |
| 10 Jul 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 9.00 | 2000 |
| 09 Jul 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 8.50 | 2000 |
| 08 Jul 2019 | 8.10 | 8.50 | 8.00 | 8.50 | 10.00 | 6000 |
| 03 Jul 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2000 |
| 02 Jul 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 2000 |
| 01 Jul 2019 | 11.45 | 11.45 | 9.75 | 9.75 | 10.00 | 8000 |
| 24 Jun 2019 | 11.50 | 12.75 | 10.00 | 10.00 | 11.00 | 10000 |
| 21 Jun 2019 | 11.25 | 11.25 | 10.50 | 11.00 | 10.60 | 6000 |
| 17 Jun 2019 | 11.60 | 11.60 | 10.60 | 10.60 | 13.20 | 4000 |
| 14 Jun 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 11.40 | 2000 |
| 11 Jun 2019 | 13.60 | 13.60 | 9.65 | 11.40 | 11.50 | 12000 |
| 06 Jun 2019 | 9.00 | 11.50 | 9.00 | 11.50 | 10.65 | 8000 |
| 04 Jun 2019 | 11.00 | 11.40 | 10.65 | 10.65 | 10.80 | 10000 |
| 03 Jun 2019 | 11.00 | 12.90 | 10.05 | 10.80 | 11.75 | 14000 |
| 31 May 2019 | 11.90 | 11.90 | 11.60 | 11.75 | 12.50 | 32000 |
| 30 May 2019 | 12.55 | 12.55 | 12.50 | 12.50 | 13.85 | 6000 |
| 27 May 2019 | 13.10 | 14.00 | 12.70 | 13.85 | 13.95 | 12000 |
| 21 May 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 13.65 | 2000 |
| 17 May 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 14.65 | 2000 |
| 15 May 2019 | 14.65 | 14.75 | 14.45 | 14.65 | 16.80 | 178000 |
| 07 May 2019 | 16.95 | 16.95 | 16.80 | 16.80 | 15.50 | 176000 |
| 02 May 2019 | 18.00 | 18.00 | 15.50 | 15.50 | 15.10 | 6000 |
| 30 Apr 2019 | 13.60 | 15.10 | 13.60 | 15.10 | 17.00 | 4000 |
| 25 Apr 2019 | 18.00 | 18.00 | 17.00 | 17.00 | 15.50 | 6000 |
| 24 Apr 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.85 | 2000 |
| 12 Apr 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 17.85 | 14000 |
| 10 Apr 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 15.85 | 10000 |
| 03 Apr 2019 | 16.00 | 16.05 | 15.85 | 15.85 | 16.00 | 12000 |
| 01 Apr 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.40 | 4000 |
| 29 Mar 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 18.25 | 2000 |
| 28 Mar 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 18.00 | 28000 |
| 27 Mar 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.05 | 2000 |
| 26 Mar 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 18.10 | 2000 |
| 25 Mar 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | 2000 |
| 22 Mar 2019 | 18.20 | 18.20 | 18.00 | 18.00 | 18.45 | 8000 |
| 20 Mar 2019 | 18.00 | 18.60 | 18.00 | 18.45 | 19.00 | 158000 |
| 19 Mar 2019 | 19.75 | 19.75 | 19.00 | 19.00 | 19.75 | 4000 |
| 18 Mar 2019 | 21.50 | 21.50 | 19.75 | 19.75 | 19.00 | 26000 |
| 13 Mar 2019 | 18.50 | 19.00 | 18.00 | 19.00 | 19.00 | 6000 |
| 06 Mar 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.50 | 2000 |
| 05 Mar 2019 | 18.60 | 18.60 | 18.50 | 18.50 | 19.00 | 4000 |
| 15 Feb 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2000 |
| 13 Feb 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 2000 |
| 12 Feb 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.50 | 2000 |
| 06 Feb 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 8000 |
| 04 Feb 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.90 | 2000 |
| 31 Jan 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 20.55 | 2000 |
| 30 Jan 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 4000 |
| 29 Jan 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 20.50 | 2000 |
| 28 Jan 2019 | 20.60 | 20.60 | 20.50 | 20.50 | 20.60 | 4000 |
| 24 Jan 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 22.00 | 2000 |
| 23 Jan 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | 56000 |
| 21 Jan 2019 | 21.10 | 21.10 | 20.80 | 20.80 | 21.90 | 6000 |
| 17 Jan 2019 | 21.90 | 22.05 | 21.70 | 21.90 | 22.35 | 68000 |
| 16 Jan 2019 | 22.20 | 22.35 | 22.10 | 22.35 | 22.95 | 24000 |
| 15 Jan 2019 | 22.00 | 22.95 | 20.50 | 22.95 | 20.50 | 32000 |
| 14 Jan 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.40 | 2000 |
| 10 Jan 2019 | 24.00 | 24.00 | 21.40 | 21.40 | 22.70 | 12000 |
| 07 Jan 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.60 | 2000 |
| 04 Jan 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 22.65 | 2000 |
| 28 Dec 2018 | 23.05 | 23.05 | 22.65 | 22.65 | 22.70 | 6000 |
| 26 Dec 2018 | 23.00 | 23.00 | 22.70 | 22.70 | 24.05 | 6000 |
| 24 Dec 2018 | 23.00 | 24.20 | 22.90 | 24.05 | 23.50 | 46000 |
| 21 Dec 2018 | 24.50 | 24.50 | 23.50 | 23.50 | 24.50 | 4000 |
| 20 Dec 2018 | 24.50 | 24.90 | 24.50 | 24.50 | 23.00 | 6000 |
| 19 Dec 2018 | 22.90 | 23.80 | 22.85 | 23.00 | 23.05 | 34000 |
| 17 Dec 2018 | 22.70 | 23.50 | 22.60 | 23.05 | 24.25 | 22000 |
| 14 Dec 2018 | 23.00 | 25.70 | 23.00 | 24.25 | 22.00 | 64000 |
| 13 Dec 2018 | 20.00 | 22.00 | 20.00 | 22.00 | 21.00 | 154000 |
| 11 Dec 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 2000 |
| 06 Dec 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.00 | 2000 |
| 04 Dec 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4000 |
| 03 Dec 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10000 |
| 30 Nov 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6000 |
| 29 Nov 2018 | 22.80 | 23.10 | 22.50 | 23.00 | 22.50 | 144000 |
| 28 Nov 2018 | 21.05 | 23.00 | 21.00 | 22.50 | 22.85 | 142000 |
| 27 Nov 2018 | 27.00 | 27.00 | 22.40 | 22.85 | 27.95 | 52000 |
| 26 Nov 2018 | 23.65 | 27.95 | 23.60 | 27.95 | 27.00 | 6000 |
| 21 Nov 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 2000 |
| 19 Nov 2018 | 29.90 | 29.90 | 28.00 | 28.00 | 25.00 | 8000 |
| 14 Nov 2018 | 23.50 | 25.00 | 23.50 | 25.00 | 25.70 | 4000 |
| 13 Nov 2018 | 24.60 | 25.70 | 24.60 | 25.70 | 26.85 | 4000 |
| 12 Nov 2018 | 28.20 | 30.50 | 26.65 | 26.85 | 29.70 | 42000 |
| 09 Nov 2018 | 29.00 | 29.70 | 29.00 | 29.70 | 29.00 | 4000 |
| 07 Nov 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 |
| 05 Nov 2018 | 27.00 | 31.40 | 27.00 | 31.00 | 30.15 | 22000 |
| 02 Nov 2018 | 29.15 | 30.50 | 29.10 | 30.15 | 30.50 | 40000 |
| 01 Nov 2018 | 30.00 | 30.75 | 30.00 | 30.50 | 31.20 | 24000 |
| 31 Oct 2018 | 28.00 | 31.20 | 28.00 | 31.20 | 30.10 | 4000 |
| 30 Oct 2018 | 30.15 | 30.50 | 30.10 | 30.10 | 30.05 | 24000 |
| 29 Oct 2018 | 29.20 | 30.50 | 29.20 | 30.05 | 28.50 | 26000 |
| 26 Oct 2018 | 30.50 | 30.50 | 28.50 | 28.50 | 28.85 | 6000 |
| 24 Oct 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 32.40 | 2000 |
| 23 Oct 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 28.00 | 2000 |
| 22 Oct 2018 | 34.85 | 34.85 | 28.00 | 28.00 | 30.70 | 4000 |
| 19 Oct 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 32.70 | 2000 |
| 16 Oct 2018 | 30.60 | 32.70 | 30.60 | 32.70 | 30.60 | 4000 |
| 15 Oct 2018 | 25.50 | 30.60 | 25.50 | 30.60 | 25.50 | 36000 |
| 11 Oct 2018 | 25.60 | 25.60 | 25.50 | 25.50 | 25.00 | 4000 |
| 09 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 27.00 | 2000 |
| 08 Oct 2018 | 27.80 | 27.80 | 27.00 | 27.00 | 24.20 | 4000 |
| 05 Oct 2018 | 25.95 | 25.95 | 22.50 | 24.20 | 25.95 | 4000 |
| 04 Oct 2018 | 25.95 | 25.95 | 25.00 | 25.95 | 25.60 | 10000 |
| 03 Oct 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 27.50 | 2000 |
| 01 Oct 2018 | 25.55 | 27.55 | 25.55 | 27.50 | 29.80 | 8000 |
| 27 Sep 2018 | 27.50 | 29.80 | 27.50 | 29.80 | 26.00 | 4000 |
| 26 Sep 2018 | 27.65 | 27.65 | 26.00 | 26.00 | 27.65 | 4000 |
| 25 Sep 2018 | 30.00 | 30.00 | 27.65 | 27.65 | 27.35 | 4000 |
| 24 Sep 2018 | 26.00 | 27.50 | 26.00 | 27.35 | 29.25 | 6000 |
| 21 Sep 2018 | 30.60 | 30.60 | 29.25 | 29.25 | 29.95 | 4000 |
| 19 Sep 2018 | 30.70 | 31.25 | 28.95 | 29.95 | 30.70 | 38000 |
| 18 Sep 2018 | 30.40 | 31.60 | 30.40 | 30.70 | 29.55 | 46000 |
| 17 Sep 2018 | 28.60 | 29.55 | 28.00 | 29.55 | 29.50 | 36000 |
| 14 Sep 2018 | 28.50 | 29.50 | 27.80 | 29.50 | 27.75 | 60000 |
| 12 Sep 2018 | 24.00 | 27.75 | 23.00 | 27.75 | 25.15 | 18000 |
| 11 Sep 2018 | 34.00 | 34.00 | 25.00 | 25.15 | 30.40 | 36000 |
| 10 Sep 2018 | 28.90 | 30.40 | 28.90 | 30.40 | 30.40 | 398000 |
| 07 Sep 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 31.95 | 6000 |
| 06 Sep 2018 | 31.95 | 31.95 | 31.95 | 31.95 | 33.60 | 8000 |
| 05 Sep 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 35.35 | 4000 |
| 04 Sep 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 37.20 | 8000 |
| 03 Sep 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 39.15 | 2000 |
| 31 Aug 2018 | 39.15 | 39.15 | 39.15 | 39.15 | 41.20 | 4000 |
| 30 Aug 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 43.35 | 8000 |
| 29 Aug 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 45.60 | 60000 |
| 28 Aug 2018 | 48.00 | 48.00 | 45.60 | 45.60 | 51.00 | 4000 |