Pure Giftcarat Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 24.50 | 5000 |
| 30 Jan 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | 5000 |
| 29 Jan 2020 | 23.05 | 24.40 | 23.00 | 24.40 | 22.60 | 20000 |
| 28 Jan 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 22.85 | 5000 |
| 27 Jan 2020 | 23.00 | 23.05 | 22.60 | 22.85 | 23.25 | 15000 |
| 24 Jan 2020 | 22.90 | 23.25 | 22.90 | 23.25 | 21.80 | 10000 |
| 23 Jan 2020 | 21.00 | 21.80 | 21.00 | 21.80 | 20.25 | 10000 |
| 22 Jan 2020 | 20.50 | 20.50 | 20.25 | 20.25 | 20.75 | 10000 |
| 21 Jan 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 21.80 | 5000 |
| 20 Jan 2020 | 22.00 | 22.00 | 21.80 | 21.80 | 22.95 | 10000 |
| 17 Jan 2020 | 21.40 | 23.20 | 21.40 | 22.95 | 22.10 | 40000 |
| 16 Jan 2020 | 21.50 | 22.10 | 21.50 | 22.10 | 21.40 | 20000 |
| 15 Jan 2020 | 20.70 | 21.40 | 20.70 | 21.40 | 20.10 | 10000 |
| 14 Jan 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 20.25 | 5000 |
| 13 Jan 2020 | 20.50 | 20.50 | 20.25 | 20.25 | 20.20 | 20000 |
| 10 Jan 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 5000 |
| 09 Jan 2020 | 19.80 | 20.70 | 19.80 | 20.10 | 19.70 | 20000 |
| 08 Jan 2020 | 19.80 | 19.80 | 19.70 | 19.70 | 19.80 | 20000 |
| 07 Jan 2020 | 20.00 | 20.00 | 19.80 | 19.80 | 20.40 | 25000 |
| 06 Jan 2020 | 21.15 | 21.15 | 20.40 | 20.40 | 21.30 | 35000 |
| 03 Jan 2020 | 21.40 | 21.40 | 21.20 | 21.30 | 22.00 | 40000 |
| 02 Jan 2020 | 22.85 | 23.05 | 22.00 | 22.00 | 22.70 | 75000 |
| 01 Jan 2020 | 21.80 | 22.70 | 21.80 | 22.70 | 21.50 | 85000 |
| 31 Dec 2019 | 21.00 | 22.00 | 21.00 | 21.50 | 20.50 | 100000 |
| 30 Dec 2019 | 20.20 | 20.50 | 20.20 | 20.50 | 20.15 | 125000 |
| 27 Dec 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 19.95 | 165000 |
| 26 Dec 2019 | 20.10 | 20.10 | 19.70 | 19.95 | 19.95 | 250000 |
| 24 Dec 2019 | 20.80 | 20.80 | 19.55 | 19.95 | 20.00 | 230000 |
| 23 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 215000 |
| 20 Dec 2019 | 19.90 | 20.00 | 19.90 | 20.00 | 19.95 | 200000 |
| 19 Dec 2019 | 19.70 | 19.95 | 19.70 | 19.95 | 19.75 | 195000 |
| 18 Dec 2019 | 19.90 | 20.05 | 19.75 | 19.75 | 20.10 | 205000 |
| 17 Dec 2019 | 20.00 | 20.10 | 20.00 | 20.10 | 20.75 | 60000 |
| 16 Dec 2019 | 22.00 | 22.00 | 20.75 | 20.75 | 20.50 | 70000 |
| 13 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.90 | 5000 |
| 12 Dec 2019 | 20.95 | 20.95 | 20.90 | 20.90 | 20.40 | 10000 |
| 10 Dec 2019 | 19.60 | 19.60 | 19.00 | 19.00 | 19.25 | 30000 |
| 09 Dec 2019 | 19.30 | 19.30 | 19.10 | 19.25 | 19.80 | 40000 |
| 06 Dec 2019 | 19.40 | 19.80 | 19.10 | 19.80 | 19.40 | 35000 |
| 04 Dec 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 18.90 | 5000 |
| 03 Dec 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 19.00 | 5000 |
| 02 Dec 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.25 | 10000 |
| 29 Nov 2019 | 18.90 | 19.30 | 18.90 | 19.25 | 20.10 | 15000 |
| 27 Nov 2019 | 19.50 | 20.10 | 19.50 | 20.10 | 19.90 | 10000 |
| 25 Nov 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 19.25 | 5000 |
| 20 Nov 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.55 | 5000 |
| 19 Nov 2019 | 19.40 | 19.55 | 19.40 | 19.55 | 18.90 | 15000 |
| 15 Nov 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 19.25 | 5000 |
| 14 Nov 2019 | 20.50 | 20.50 | 18.90 | 19.25 | 20.20 | 25000 |
| 13 Nov 2019 | 20.10 | 20.20 | 19.60 | 20.20 | 19.25 | 25000 |
| 11 Nov 2019 | 19.45 | 19.45 | 19.25 | 19.25 | 19.00 | 15000 |
| 07 Nov 2019 | 19.15 | 19.15 | 19.00 | 19.00 | 19.10 | 10000 |
| 06 Nov 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 19.50 | 5000 |
| 05 Nov 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5000 |
| 30 Oct 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | 5000 |
| 04 Sep 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 19.30 | 5000 |
| 29 Aug 2019 | 24.75 | 24.75 | 19.30 | 19.30 | 22.10 | 10000 |
| 23 Aug 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 26.75 | 5000 |
| 22 Aug 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.80 | 5000 |
| 14 Aug 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 28.85 | 5000 |
| 31 Jul 2019 | 28.85 | 28.85 | 28.85 | 28.85 | 31.25 | 5000 |
| 03 Jul 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 31.40 | 5000 |
| 17 Jun 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5000 |
| 03 May 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 30.50 | 5000 |
| 18 Apr 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 32.75 | 5000 |
| 11 Apr 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 34.60 | 5000 |
| 29 Mar 2019 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | 5000 |
| 28 Mar 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 37.00 | 5000 |
| 19 Mar 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 33.65 | 5000 |
| 11 Mar 2019 | 33.65 | 33.65 | 33.65 | 33.65 | 30.90 | 5000 |
| 08 Mar 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 32.45 | 5000 |
| 05 Mar 2019 | 32.45 | 32.45 | 32.45 | 32.45 | 28.30 | 5000 |
| 01 Mar 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 28.00 | 5000 |
| 26 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.25 | 5000 |
| 25 Feb 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 29.40 | 5000 |
| 21 Feb 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 28.40 | 5000 |
| 07 Feb 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 28.75 | 5000 |
| 06 Feb 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 27.95 | 5000 |
| 05 Feb 2019 | 27.95 | 27.95 | 27.95 | 27.95 | 24.95 | 5000 |
| 31 Jan 2019 | 25.80 | 25.80 | 24.95 | 24.95 | 27.20 | 10000 |
| 30 Jan 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 28.10 | 5000 |
| 23 Jan 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 25.80 | 5000 |
| 18 Jan 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 27.10 | 5000 |
| 14 Jan 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 27.80 | 5000 |
| 10 Jan 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 27.00 | 5000 |
| 08 Jan 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 25.05 | 5000 |
| 01 Jan 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 25.20 | 5000 |
| 28 Dec 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 23.45 | 5000 |
| 27 Dec 2018 | 21.20 | 23.45 | 21.20 | 23.45 | 21.20 | 10000 |
| 26 Dec 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 21.55 | 5000 |
| 24 Dec 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 19.95 | 5000 |
| 19 Dec 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 20.45 | 5000 |
| 18 Dec 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 18.30 | 5000 |
| 17 Dec 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 17.85 | 5000 |
| 16 Nov 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 19.40 | 5000 |
| 02 Nov 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 18.10 | 10000 |
| 25 Oct 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 19.20 | 10000 |
| 24 Oct 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 18.00 | 10000 |
| 23 Oct 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 20.05 | 10000 |
| 16 Oct 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 19.30 | 10000 |
| 10 Oct 2018 | 19.60 | 19.60 | 19.30 | 19.30 | 20.90 | 20000 |
| 08 Oct 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 21.45 | 10000 |
| 05 Oct 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 23.85 | 10000 |
| 03 Oct 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 23.20 | 10000 |
| 26 Sep 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 22.40 | 10000 |
| 11 Sep 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 22.50 | 10000 |
| 20 Aug 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 22.70 | 10000 |
| 17 Aug 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 24.00 | 10000 |
| 14 Aug 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 25.15 | 10000 |
| 03 Aug 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | 10000 |
| 24 Jul 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 25.90 | 10000 |
| 23 Jul 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 22.25 | 10000 |
| 17 Jul 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 24.40 | 10000 |
| 13 Jul 2018 | 24.00 | 24.40 | 22.25 | 24.40 | 27.60 | 40000 |
| 11 Jul 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 28.90 | 10000 |
| 10 Jul 2018 | 28.85 | 28.90 | 28.85 | 28.90 | 27.80 | 20000 |
| 06 Jul 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 26.50 | 10000 |
| 04 Jul 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 27.80 | 10000 |
| 29 Jun 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 25.50 | 10000 |
| 27 Jun 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 10000 |
| 25 Jun 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 27.00 | 10000 |
| 20 Jun 2018 | 26.25 | 27.00 | 26.25 | 27.00 | 25.10 | 20000 |
| 18 Jun 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 24.10 | 10000 |
| 14 Jun 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 24.50 | 10000 |
| 13 Jun 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | 10000 |
| 11 Jun 2018 | 23.90 | 24.00 | 23.90 | 24.00 | 22.80 | 20000 |
| 08 Jun 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 22.85 | 10000 |
| 07 Jun 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 22.20 | 10000 |
| 05 Jun 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 22.85 | 10000 |
| 04 Jun 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 22.05 | 10000 |
| 01 Jun 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 22.35 | 10000 |
| 29 May 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 20.35 | 10000 |
| 21 May 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 20.15 | 10000 |
| 18 May 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 22.35 | 10000 |
| 08 May 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 21.80 | 10000 |
| 30 Apr 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 22.80 | 10000 |
| 20 Apr 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 23.00 | 10000 |
| 09 Apr 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.38 | 10000 |
| 03 Apr 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 22.80 | 10000 |
| 27 Mar 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 22.00 | 10000 |
| 26 Mar 2018 | 20.90 | 22.00 | 18.00 | 22.00 | 18.95 | 30000 |
| 23 Mar 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 19.40 | 10000 |
| 21 Mar 2018 | 16.90 | 19.40 | 16.90 | 19.40 | 16.85 | 20000 |
| 20 Mar 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 15.25 | 10000 |
| 16 Mar 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 15.85 | 10000 |
| 13 Mar 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 13.29 | 10000 |
| 09 Mar 2018 | 13.29 | 13.29 | 13.29 | 13.29 | 14.93 | 10000 |
| 08 Mar 2018 | 14.70 | 14.93 | 14.70 | 14.93 | 14.70 | 20000 |
| 27 Feb 2018 | 14.35 | 14.70 | 14.35 | 14.70 | 15.00 | 20000 |
| 26 Feb 2018 | 14.35 | 15.00 | 14.35 | 15.00 | 13.00 | 20000 |
| 23 Feb 2018 | 15.00 | 15.00 | 12.70 | 13.00 | 15.80 | 50000 |
| 22 Feb 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 14.50 | 10000 |
| 19 Feb 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 16.50 | 10000 |
| 16 Feb 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 10000 |
| 15 Feb 2018 | 15.80 | 16.25 | 15.80 | 16.25 | 17.20 | 20000 |
| 14 Feb 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 16.10 | 10000 |