Raghav Ramming Mass Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 114.35 | 114.35 | 114.00 | 114.00 | 120.00 | 1251 |
| 29 Jan 2020 | 123.00 | 123.65 | 111.95 | 120.00 | 117.80 | 1899 |
| 28 Jan 2020 | 117.80 | 117.80 | 117.80 | 117.80 | 124.00 | 1 |
| 27 Jan 2020 | 123.75 | 124.00 | 123.00 | 124.00 | 119.00 | 753 |
| 24 Jan 2020 | 118.95 | 119.00 | 118.95 | 119.00 | 114.00 | 2 |
| 20 Jan 2020 | 113.00 | 116.05 | 113.00 | 114.00 | 110.55 | 1450 |
| 17 Jan 2020 | 110.55 | 110.55 | 110.55 | 110.55 | 105.30 | 1100 |
| 16 Jan 2020 | 110.80 | 112.25 | 105.30 | 105.30 | 110.80 | 801 |
| 15 Jan 2020 | 106.60 | 110.90 | 106.60 | 110.80 | 106.60 | 221 |
| 14 Jan 2020 | 106.60 | 106.60 | 106.60 | 106.60 | 106.55 | 100 |
| 13 Jan 2020 | 106.55 | 106.55 | 106.55 | 106.55 | 106.50 | 100 |
| 09 Jan 2020 | 106.50 | 106.50 | 106.50 | 106.50 | 101.50 | 50 |
| 08 Jan 2020 | 101.50 | 101.50 | 101.50 | 101.50 | 106.80 | 80 |
| 02 Jan 2020 | 106.80 | 106.80 | 106.80 | 106.80 | 102.45 | 31 |
| 30 Dec 2019 | 102.45 | 102.50 | 102.45 | 102.45 | 107.80 | 1511 |
| 27 Dec 2019 | 107.80 | 107.80 | 107.80 | 107.80 | 104.50 | 200 |
| 23 Dec 2019 | 101.00 | 107.00 | 101.00 | 104.50 | 104.90 | 2802 |
| 20 Dec 2019 | 107.80 | 107.80 | 102.00 | 104.90 | 104.50 | 6 |
| 18 Dec 2019 | 102.05 | 109.75 | 102.05 | 104.50 | 107.10 | 1567 |
| 17 Dec 2019 | 107.10 | 107.10 | 107.10 | 107.10 | 102.00 | 98 |
| 16 Dec 2019 | 102.05 | 108.80 | 101.75 | 102.00 | 104.45 | 2949 |
| 13 Dec 2019 | 102.15 | 112.00 | 101.70 | 104.45 | 107.00 | 1904 |
| 12 Dec 2019 | 116.90 | 116.90 | 106.40 | 107.00 | 111.75 | 1118 |
| 06 Dec 2019 | 109.60 | 109.60 | 102.00 | 108.95 | 104.40 | 5698 |
| 04 Dec 2019 | 104.40 | 104.40 | 104.40 | 104.40 | 117.00 | 70 |
| 02 Dec 2019 | 119.80 | 120.00 | 112.00 | 117.00 | 104.20 | 1601 |
| 27 Nov 2019 | 104.20 | 104.20 | 104.20 | 104.20 | 106.65 | 100 |
| 26 Nov 2019 | 105.50 | 106.65 | 105.50 | 106.65 | 119.50 | 10020 |
| 25 Nov 2019 | 120.00 | 120.00 | 119.50 | 119.50 | 112.00 | 250 |
| 22 Nov 2019 | 112.00 | 112.00 | 112.00 | 112.00 | 115.20 | 45 |
| 21 Nov 2019 | 120.70 | 120.70 | 104.70 | 115.20 | 109.90 | 5226 |
| 20 Nov 2019 | 105.00 | 109.90 | 104.70 | 109.90 | 109.90 | 3806 |
| 18 Nov 2019 | 109.90 | 109.90 | 109.90 | 109.90 | 106.00 | 100 |
| 13 Nov 2019 | 105.95 | 106.00 | 105.50 | 106.00 | 105.45 | 867 |
| 11 Nov 2019 | 101.00 | 105.90 | 101.00 | 105.45 | 101.45 | 251 |
| 08 Nov 2019 | 105.00 | 105.00 | 101.00 | 101.45 | 105.00 | 402 |
| 07 Nov 2019 | 106.00 | 108.00 | 101.50 | 105.00 | 100.00 | 10540 |
| 06 Nov 2019 | 95.05 | 100.00 | 95.05 | 100.00 | 105.00 | 10001 |
| 05 Nov 2019 | 105.00 | 107.00 | 102.00 | 105.00 | 106.00 | 8234 |
| 04 Nov 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 105.60 | 200 |
| 31 Oct 2019 | 130.10 | 130.10 | 102.10 | 105.60 | 115.00 | 712 |
| 29 Oct 2019 | 115.00 | 115.00 | 100.60 | 115.00 | 119.30 | 14 |
| 25 Oct 2019 | 99.00 | 119.45 | 99.00 | 119.30 | 99.55 | 5088 |
| 22 Oct 2019 | 119.00 | 119.00 | 93.00 | 99.55 | 116.00 | 798 |
| 17 Oct 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 118.00 | 50 |
| 10 Oct 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 110.00 | 100 |
| 09 Oct 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 106.00 | 200 |
| 04 Oct 2019 | 105.00 | 106.00 | 103.00 | 106.00 | 102.00 | 626 |
| 03 Oct 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 100 |
| 01 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | 100 |
| 30 Sep 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 114.90 | 50 |
| 26 Sep 2019 | 88.05 | 115.00 | 88.05 | 114.90 | 108.70 | 8149 |
| 25 Sep 2019 | 102.90 | 114.45 | 102.90 | 108.70 | 100.80 | 4 |
| 24 Sep 2019 | 110.00 | 114.90 | 95.60 | 100.80 | 119.45 | 2376 |
| 23 Sep 2019 | 101.05 | 124.00 | 101.05 | 119.45 | 125.00 | 70 |
| 18 Sep 2019 | 129.95 | 129.95 | 124.95 | 125.00 | 110.00 | 13 |
| 16 Sep 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.80 | 40 |
| 12 Sep 2019 | 109.80 | 109.80 | 109.80 | 109.80 | 119.00 | 7 |
| 11 Sep 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 107.20 | 1 |
| 09 Sep 2019 | 114.00 | 114.00 | 103.00 | 107.20 | 105.95 | 175 |
| 06 Sep 2019 | 149.80 | 149.80 | 105.00 | 105.95 | 124.90 | 324 |
| 05 Sep 2019 | 124.90 | 124.90 | 124.90 | 124.90 | 124.00 | 26 |
| 04 Sep 2019 | 101.00 | 124.00 | 101.00 | 124.00 | 105.10 | 2 |
| 29 Aug 2019 | 105.10 | 105.10 | 105.10 | 105.10 | 130.00 | 100 |
| 26 Aug 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 132.00 | 1 |
| 23 Aug 2019 | 125.00 | 132.00 | 125.00 | 132.00 | 130.00 | 50402 |
| 21 Aug 2019 | 132.00 | 132.00 | 130.00 | 130.00 | 132.00 | 7 |
| 20 Aug 2019 | 132.00 | 132.00 | 132.00 | 132.00 | 131.00 | 1 |
| 19 Aug 2019 | 132.00 | 132.00 | 131.00 | 131.00 | 124.90 | 4 |
| 14 Aug 2019 | 124.90 | 124.90 | 124.90 | 124.90 | 120.45 | 1 |
| 13 Aug 2019 | 125.00 | 125.00 | 120.10 | 120.45 | 125.00 | 211 |
| 15 Jul 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1400 |
| 11 Jul 2019 | 124.95 | 125.00 | 124.95 | 125.00 | 124.00 | 2800 |
| 10 Jul 2019 | 124.00 | 124.00 | 124.00 | 124.00 | 118.00 | 1400 |
| 06 Jun 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 113.00 | 1400 |
| 31 May 2019 | 113.00 | 113.00 | 113.00 | 113.00 | 110.00 | 1400 |
| 29 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1400 |
| 23 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 105.00 | 1400 |
| 21 May 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 1400 |
| 15 May 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 1400 |
| 14 May 2019 | 106.00 | 109.00 | 106.00 | 109.00 | 102.50 | 2800 |
| 13 May 2019 | 102.00 | 105.00 | 100.00 | 102.50 | 100.00 | 7000 |
| 08 May 2019 | 97.00 | 100.00 | 97.00 | 100.00 | 98.00 | 2800 |
| 07 May 2019 | 99.00 | 99.00 | 98.00 | 98.00 | 100.00 | 2800 |
| 06 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 102.00 | 1400 |
| 30 Apr 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 101.00 | 1400 |
| 23 Apr 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 102.00 | 1400 |
| 22 Apr 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 108.00 | 1400 |
| 18 Apr 2019 | 102.00 | 108.00 | 102.00 | 108.00 | 98.00 | 2800 |
| 16 Apr 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 103.00 | 1400 |
| 15 Apr 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 99.00 | 1400 |
| 12 Apr 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 98.00 | 1400 |
| 11 Apr 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1400 |
| 09 Apr 2019 | 95.00 | 98.00 | 95.00 | 98.00 | 100.00 | 2800 |
| 25 Mar 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.75 | 1400 |
| 12 Mar 2019 | 98.75 | 98.75 | 98.75 | 98.75 | 94.00 | 1400 |
| 07 Mar 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 89.00 | 1400 |
| 18 Feb 2019 | 89.00 | 89.00 | 89.00 | 89.00 | 93.00 | 2800 |
| 08 Feb 2019 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 4200 |
| 06 Feb 2019 | 93.00 | 93.00 | 93.00 | 93.00 | 94.00 | 1400 |
| 01 Feb 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 91.00 | 1400 |
| 29 Jan 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 90.00 | 1400 |
| 28 Jan 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 92.00 | 1400 |
| 25 Jan 2019 | 91.00 | 92.00 | 90.50 | 92.00 | 92.00 | 4200 |
| 21 Jan 2019 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 5600 |
| 17 Jan 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 91.25 | 1400 |
| 16 Jan 2019 | 96.00 | 96.00 | 91.25 | 91.25 | 99.00 | 8400 |
| 10 Jan 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 108.00 | 1400 |
| 29 Nov 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 106.00 | 1400 |
| 19 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 103.50 | 1400 |
| 18 Sep 2018 | 102.00 | 105.00 | 102.00 | 103.50 | 100.00 | 2800 |
| 12 Sep 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 106.00 | 1400 |
| 06 Sep 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 104.00 | 1400 |
| 05 Sep 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 1400 |
| 31 Aug 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 100.00 | 1400 |
| 30 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1400 |
| 28 Aug 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 102.00 | 2800 |
| 16 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1400 |
| 14 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 1400 |
| 08 Aug 2018 | 100.10 | 100.10 | 87.50 | 100.00 | 100.00 | 7000 |
| 07 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1400 |
| 03 Aug 2018 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2800 |
| 01 Aug 2018 | 102.00 | 102.00 | 100.00 | 100.00 | 105.00 | 2800 |
| 26 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 1400 |
| 24 Jul 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 105.65 | 1400 |
| 23 Jul 2018 | 105.00 | 107.00 | 105.00 | 105.65 | 105.00 | 43400 |
| 12 Jul 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 111.00 | 1400 |
| 10 Jul 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 110.50 | 1400 |
| 29 Jun 2018 | 110.00 | 111.00 | 110.00 | 110.50 | 112.00 | 2800 |
| 26 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
| 25 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
| 20 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 110.50 | 1400 |
| 19 Jun 2018 | 108.00 | 110.50 | 105.00 | 110.50 | 112.00 | 7000 |
| 18 Jun 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1400 |
| 15 Jun 2018 | 110.00 | 112.00 | 110.00 | 112.00 | 109.00 | 2800 |
| 14 Jun 2018 | 108.00 | 112.00 | 107.00 | 109.00 | 106.40 | 16800 |
| 13 Jun 2018 | 98.05 | 111.00 | 97.00 | 106.40 | 107.00 | 12600 |
| 01 Jun 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1400 |
| 25 May 2018 | 104.25 | 107.00 | 104.25 | 107.00 | 104.00 | 2800 |
| 24 May 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 1400 |
| 18 May 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 145.00 | 1400 |
| 07 May 2018 | 137.00 | 145.00 | 137.00 | 145.00 | 132.00 | 6000 |
| 04 May 2018 | 125.50 | 132.00 | 125.50 | 132.00 | 131.25 | 3000 |
| 03 May 2018 | 131.25 | 131.25 | 131.25 | 131.25 | 133.50 | 1000 |
| 30 Apr 2018 | 134.00 | 134.00 | 133.50 | 133.50 | 130.00 | 2000 |
| 23 Apr 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 125.00 | 1000 |
| 16 Apr 2018 | 125.50 | 125.50 | 125.00 | 125.00 | 126.35 | 6000 |
| 10 Apr 2018 | 125.50 | 127.50 | 125.50 | 126.35 | 120.10 | 3000 |
| 06 Apr 2018 | 121.00 | 121.00 | 120.10 | 120.10 | 124.00 | 2000 |
| 03 Apr 2018 | 109.00 | 126.00 | 109.00 | 124.00 | 108.50 | 7000 |
| 28 Mar 2018 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1000 |
| 27 Mar 2018 | 113.25 | 113.25 | 103.00 | 108.50 | 119.00 | 4000 |
| 22 Mar 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 110.00 | 1000 |
| 19 Mar 2018 | 125.00 | 134.00 | 110.00 | 110.00 | 124.00 | 5000 |
| 16 Mar 2018 | 127.50 | 127.50 | 124.00 | 124.00 | 122.50 | 2000 |
| 13 Mar 2018 | 128.50 | 128.50 | 116.00 | 122.50 | 129.00 | 5000 |
| 12 Mar 2018 | 124.00 | 134.00 | 124.00 | 129.00 | 120.00 | 5000 |
| 09 Mar 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | 1000 |
| 08 Mar 2018 | 120.00 | 120.00 | 119.00 | 119.00 | 120.00 | 2000 |
| 07 Mar 2018 | 125.00 | 125.00 | 120.00 | 120.00 | 125.50 | 2000 |
| 06 Mar 2018 | 125.50 | 125.50 | 125.50 | 125.50 | 128.50 | 1000 |
| 05 Mar 2018 | 131.50 | 135.00 | 128.50 | 128.50 | 125.05 | 4000 |
| 28 Feb 2018 | 130.50 | 130.50 | 125.05 | 125.05 | 131.50 | 3000 |
| 27 Feb 2018 | 131.50 | 131.50 | 131.50 | 131.50 | 127.00 | 1000 |
| 22 Feb 2018 | 125.00 | 127.00 | 125.00 | 127.00 | 130.50 | 2000 |
| 21 Feb 2018 | 130.50 | 130.50 | 130.50 | 130.50 | 131.50 | 1000 |
| 20 Feb 2018 | 127.00 | 133.00 | 127.00 | 131.50 | 126.00 | 3000 |
| 16 Feb 2018 | 126.00 | 126.00 | 126.00 | 126.00 | 127.00 | 1000 |
| 15 Feb 2018 | 130.00 | 130.00 | 120.00 | 127.00 | 139.00 | 3000 |