HomeIPOSagardeep Alloys Ltd IPO

Sagardeep Alloys Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	73.15	79.00	73.15	74.70	76.95	408
23 Dec 2019	76.95	76.95	76.95	76.95	80.95	11
19 Dec 2019	78.00	84.50	78.00	80.95	81.95	156
18 Dec 2019	76.25	82.00	76.20	81.95	80.15	476
17 Dec 2019	83.95	84.00	76.95	80.15	81.00	4529
13 Dec 2019	80.00	81.00	78.00	81.00	78.40	811
12 Dec 2019	79.00	79.00	75.55	78.40	79.50	5248
10 Dec 2019	79.85	79.85	79.85	79.85	77.80	50
09 Dec 2019	72.50	78.75	72.50	77.80	76.10	618
06 Dec 2019	80.45	80.45	75.95	76.10	79.90	1280
05 Dec 2019	80.00	80.00	74.00	79.90	77.30	816
04 Dec 2019	80.50	80.50	77.00	77.30	80.00	266
03 Dec 2019	80.75	80.75	78.50	80.00	79.50	5955
02 Dec 2019	78.75	79.75	75.55	79.50	76.75	1040
29 Nov 2019	81.95	81.95	76.60	76.75	80.55	9549
28 Nov 2019	81.70	81.70	75.55	80.55	79.40	5432
27 Nov 2019	79.00	80.00	74.50	79.40	77.40	2573
26 Nov 2019	80.50	80.50	76.00	77.40	78.05	1393
25 Nov 2019	81.90	81.90	75.10	78.05	79.00	1236
22 Nov 2019	81.00	81.90	78.00	79.00	79.00	5596
21 Nov 2019	81.00	81.00	77.50	79.00	80.80	7635
20 Nov 2019	78.20	81.85	74.30	80.80	78.20	11949
19 Nov 2019	79.45	79.45	77.00	78.20	75.95	3901
18 Nov 2019	79.60	79.60	73.00	75.95	75.85	14210
15 Nov 2019	75.75	75.85	69.50	75.85	72.25	4361
14 Nov 2019	72.00	72.35	68.60	72.25	68.95	10221
13 Nov 2019	70.00	70.00	67.00	68.95	67.00	9460
11 Nov 2019	66.00	67.00	65.05	67.00	64.10	2626
08 Nov 2019	65.00	65.65	63.00	64.10	62.60	6620
07 Nov 2019	62.50	62.60	61.85	62.60	59.65	4865
06 Nov 2019	58.90	59.70	56.05	59.65	56.90	11597
05 Nov 2019	54.85	59.00	54.85	56.90	57.50	12274
04 Nov 2019	59.20	59.20	53.65	57.50	56.40	12722
01 Nov 2019	55.40	58.50	54.00	56.40	55.85	10734
31 Oct 2019	55.85	55.85	51.00	55.85	53.20	38005
30 Oct 2019	57.20	57.20	53.00	53.20	54.85	20137
29 Oct 2019	50.30	55.00	50.20	54.85	52.80	14228
25 Oct 2019	53.50	53.50	50.20	50.35	51.50	989
24 Oct 2019	53.90	53.90	49.40	51.50	52.00	45242
23 Oct 2019	52.70	53.00	52.00	52.00	51.00	12003
22 Oct 2019	51.00	51.00	51.00	51.00	51.60	5500
18 Oct 2019	56.00	56.00	50.95	51.60	53.60	15460
17 Oct 2019	57.00	57.00	53.00	53.60	54.65	11354
16 Oct 2019	56.55	56.55	52.20	54.65	54.90	11805
14 Oct 2019	53.10	55.00	50.75	52.45	52.50	26050
11 Oct 2019	52.40	52.60	50.10	52.50	50.10	11892
10 Oct 2019	49.50	50.10	45.50	50.10	47.85	17539
09 Oct 2019	45.10	48.50	44.60	47.85	46.90	14813
07 Oct 2019	47.00	47.00	44.00	46.90	44.80	28690
04 Oct 2019	46.10	46.10	41.80	44.80	43.95	20879
03 Oct 2019	47.00	48.55	43.95	43.95	46.25	32681
01 Oct 2019	43.15	47.30	43.15	46.25	45.40	2379
30 Sep 2019	45.05	47.40	45.05	45.40	47.40	5225
26 Sep 2019	47.40	47.40	47.40	47.40	47.45	2889
25 Sep 2019	52.25	52.25	47.45	47.45	49.90	43
24 Sep 2019	46.05	50.20	45.65	49.90	48.05	298
23 Sep 2019	51.00	51.00	46.95	48.05	49.40	5030
20 Sep 2019	50.50	50.50	49.40	49.40	52.00	215
19 Sep 2019	54.90	54.90	52.00	52.00	54.70	103586
18 Sep 2019	54.70	54.70	54.70	54.70	53.00	1
17 Sep 2019	50.00	53.00	48.70	53.00	51.25	118
16 Sep 2019	51.25	51.25	51.25	51.25	53.90	2105
13 Sep 2019	55.25	55.25	53.90	53.90	54.00	252
11 Sep 2019	54.60	54.60	52.10	54.00	54.80	2811
06 Sep 2019	55.90	55.90	54.80	54.80	55.00	17853
05 Sep 2019	60.70	60.70	55.00	55.00	57.85	46625
30 Aug 2019	58.00	58.00	57.85	57.85	57.70	2510
28 Aug 2019	57.70	57.70	57.70	57.70	57.70	50
26 Aug 2019	57.70	57.70	57.70	57.70	57.85	1
22 Aug 2019	57.85	57.85	57.85	57.85	58.00	5
16 Aug 2019	58.00	58.00	58.00	58.00	56.00	11
14 Aug 2019	53.20	56.00	53.20	56.00	56.00	3000
05 Aug 2019	51.30	56.70	51.30	56.00	54.00	3255
02 Aug 2019	53.15	57.75	53.15	54.00	55.90	9979
01 Aug 2019	58.40	58.40	53.70	55.90	56.50	137
31 Jul 2019	56.50	59.00	54.15	56.50	57.00	637
30 Jul 2019	57.65	58.50	57.00	57.00	57.90	347
26 Jul 2019	57.90	57.90	57.90	57.90	56.50	210
25 Jul 2019	58.90	58.90	53.95	56.50	56.75	15170
24 Jul 2019	59.50	59.50	54.15	56.75	57.00	13414
23 Jul 2019	60.40	60.40	54.70	57.00	57.55	4525
22 Jul 2019	57.95	59.45	54.15	57.55	57.00	3505
19 Jul 2019	57.75	58.00	57.00	57.00	57.95	108
18 Jul 2019	57.75	57.95	56.95	57.95	57.95	135
17 Jul 2019	60.00	60.00	55.10	57.95	58.00	39
16 Jul 2019	56.70	58.90	53.90	58.00	56.70	4562
15 Jul 2019	61.00	61.00	56.70	56.70	59.65	1504
12 Jul 2019	58.90	59.80	56.05	59.65	59.00	3643
11 Jul 2019	61.00	61.00	56.90	59.00	59.85	1615
10 Jul 2019	61.00	61.90	57.85	59.85	60.85	7099
09 Jul 2019	62.00	62.00	56.45	60.85	59.40	4617
08 Jul 2019	62.80	62.80	57.00	59.40	59.95	4308
05 Jul 2019	63.00	63.00	58.25	59.95	60.25	4732
04 Jul 2019	63.00	63.00	59.95	60.25	60.00	1679
03 Jul 2019	61.00	61.00	58.25	60.00	58.35	530
02 Jul 2019	57.50	60.00	54.40	58.35	57.25	9086
01 Jul 2019	57.25	57.30	54.50	57.25	55.10	2627
28 Jun 2019	59.50	59.50	55.10	55.10	57.95	1774
27 Jun 2019	59.70	59.70	56.00	57.95	58.00	1203
26 Jun 2019	58.95	58.95	53.85	58.00	56.65	7198
25 Jun 2019	59.30	59.30	54.60	56.65	57.45	1737
24 Jun 2019	57.00	58.20	56.20	57.45	57.00	4470
21 Jun 2019	59.65	59.65	57.00	57.00	56.85	1468
20 Jun 2019	58.00	58.00	56.00	56.85	55.70	691
19 Jun 2019	58.75	58.75	53.70	55.70	56.50	6806
18 Jun 2019	58.90	58.90	54.35	56.50	57.20	1615
17 Jun 2019	59.00	59.00	54.10	57.20	56.90	8049
14 Jun 2019	59.40	59.40	56.00	56.90	57.30	6381
13 Jun 2019	57.00	57.70	52.30	57.30	55.05	6469
12 Jun 2019	54.75	55.20	52.65	55.05	52.65	3713
11 Jun 2019	52.95	53.45	49.10	52.65	50.95	22983
10 Jun 2019	51.30	51.30	48.50	50.95	48.90	13830
07 Jun 2019	50.15	50.15	45.45	48.90	47.80	8112
06 Jun 2019	49.20	49.30	45.05	47.80	47.10	17362
04 Jun 2019	47.15	47.15	46.00	47.10	44.95	16007
03 Jun 2019	45.25	45.25	43.20	44.95	43.10	13528
31 May 2019	43.40	43.40	42.90	43.10	41.35	12923
30 May 2019	41.35	41.35	41.25	41.35	39.40	2007
29 May 2019	39.40	39.40	39.05	39.40	37.55	15302
28 May 2019	34.10	37.60	34.10	37.55	35.85	78924
27 May 2019	37.70	37.70	35.85	35.85	37.70	761
24 May 2019	39.15	39.15	37.70	37.70	39.65	209
23 May 2019	41.70	43.75	39.65	39.65	41.70	1216
22 May 2019	41.75	41.95	40.45	41.70	42.55	1476
21 May 2019	46.00	46.00	42.55	42.55	44.75	603
20 May 2019	48.95	48.95	44.75	44.75	47.10	11285
17 May 2019	47.45	47.45	43.20	47.10	45.45	16241
16 May 2019	45.60	47.85	43.35	45.45	45.60	19078
15 May 2019	47.80	50.00	45.55	45.60	47.90	38829
14 May 2019	50.90	50.95	47.90	47.90	50.40	1132
13 May 2019	54.90	54.90	50.40	50.40	53.05	714
10 May 2019	55.90	57.00	53.05	53.05	55.80	1648
09 May 2019	54.00	56.00	53.40	55.80	56.20	3554
08 May 2019	53.15	58.00	53.15	56.20	55.90	14720
07 May 2019	57.70	57.70	53.85	55.90	56.65	15258
06 May 2019	57.50	57.50	52.20	56.65	54.90	19262
03 May 2019	53.00	55.30	50.30	54.90	52.90	42036
02 May 2019	54.90	56.00	51.00	52.90	53.65	18257
30 Apr 2019	54.00	54.00	50.25	53.65	52.85	2886
26 Apr 2019	52.85	54.65	50.25	52.85	52.85	3881
25 Apr 2019	53.90	53.90	52.10	52.85	52.55	7071
24 Apr 2019	52.00	53.00	51.00	52.55	51.65	30363
23 Apr 2019	53.00	54.75	50.85	51.65	53.00	14159
22 Apr 2019	54.55	56.00	51.85	53.00	54.55	6234
18 Apr 2019	55.00	57.95	54.50	54.55	57.35	23121
16 Apr 2019	55.00	57.60	52.25	57.35	55.00	48599
15 Apr 2019	54.90	58.50	54.10	55.00	56.90	4643
12 Apr 2019	56.90	57.80	53.15	56.90	55.90	9365
11 Apr 2019	55.50	57.50	55.00	55.90	55.45	14925
10 Apr 2019	54.50	55.80	51.90	55.45	53.30	26286
09 Apr 2019	48.35	53.35	48.35	53.30	50.85	41062
08 Apr 2019	50.85	50.85	50.85	50.85	53.50	3076
05 Apr 2019	50.10	55.30	50.10	53.50	52.70	2050
04 Apr 2019	52.70	52.70	52.70	52.70	55.45	1099
03 Apr 2019	60.50	60.50	55.45	55.45	58.35	1351
02 Apr 2019	58.35	58.35	58.35	58.35	61.40	370
01 Apr 2019	61.45	61.50	57.50	61.40	59.90	4926
29 Mar 2019	61.00	61.25	55.45	59.90	58.35	100292
28 Mar 2019	53.70	58.90	53.70	58.35	56.50	118554
27 Mar 2019	56.50	56.50	56.50	56.50	59.45	5163
26 Mar 2019	59.45	63.30	59.45	59.45	62.55	146646
25 Mar 2019	70.20	73.40	62.55	62.55	69.50	184185
22 Mar 2019	77.45	77.80	68.10	69.50	75.65	203459
20 Mar 2019	73.45	76.45	72.60	75.65	72.55	78888
19 Mar 2019	72.70	73.45	72.50	72.55	72.60	44070
18 Mar 2019	74.85	77.85	72.00	72.60	77.75	205750
15 Mar 2019	82.10	82.30	74.10	77.75	82.30	148436
14 Mar 2019	81.40	83.00	80.15	82.30	82.60	41047
13 Mar 2019	82.60	85.00	81.20	82.60	83.05	54187
12 Mar 2019	84.50	84.50	80.00	83.05	84.60	51964
11 Mar 2019	85.75	86.50	83.25	84.60	85.25	32999
08 Mar 2019	85.80	86.95	83.05	85.25	85.65	105749
07 Mar 2019	84.05	88.00	83.45	85.65	84.35	222445
06 Mar 2019	83.55	87.10	81.00	84.35	85.00	104117
05 Mar 2019	91.00	91.00	83.20	85.00	92.05	221965
01 Mar 2019	91.00	95.95	87.00	92.05	91.35	258594
28 Feb 2019	91.35	93.55	86.40	91.35	91.90	264438
27 Feb 2019	86.60	93.75	86.60	91.90	93.45	168032
26 Feb 2019	95.25	95.25	84.35	93.45	89.20	316120
25 Feb 2019	93.70	94.70	85.50	89.20	91.25	37104
22 Feb 2019	90.55	97.45	90.55	91.25	96.70	26610
21 Feb 2019	101.00	101.00	93.25	96.70	97.75	114165
20 Feb 2019	100.80	101.05	97.50	97.75	97.70	22103
19 Feb 2019	107.40	107.40	93.00	97.70	101.75	19174
18 Feb 2019	105.00	105.00	99.85	101.75	99.10	190618
15 Feb 2019	102.55	111.00	97.25	99.10	102.05	68822
14 Feb 2019	104.50	105.70	98.00	102.05	104.50	157076
13 Feb 2019	103.50	106.00	102.60	104.50	103.80	49671
12 Feb 2019	100.75	105.00	95.55	103.80	97.40	328460
11 Feb 2019	100.05	100.05	92.70	97.40	98.35	79878
08 Feb 2019	97.00	101.25	94.05	98.35	96.90	87142
07 Feb 2019	97.35	98.00	92.25	96.90	97.20	95731
06 Feb 2019	98.95	98.95	90.50	97.20	94.95	101542
05 Feb 2019	87.60	95.00	87.60	94.95	92.05	87347
04 Feb 2019	94.30	94.95	89.45	92.05	94.15	151514
01 Feb 2019	88.00	95.00	86.95	94.15	91.50	95007
31 Jan 2019	93.00	95.50	88.70	91.50	93.35	56462
30 Jan 2019	92.30	96.85	90.60	93.35	92.25	60659
29 Jan 2019	96.50	96.50	89.30	92.25	94.00	42593
28 Jan 2019	98.00	99.60	90.20	94.00	94.90	63697
25 Jan 2019	95.40	99.90	91.95	94.90	95.40	163328
24 Jan 2019	93.10	95.40	92.80	95.40	95.00	30000
23 Jan 2019	92.20	95.00	91.80	95.00	91.55	54000
22 Jan 2019	91.95	92.70	90.50	91.55	91.40	90000
21 Jan 2019	91.50	92.50	91.40	91.40	91.85	48000
18 Jan 2019	93.00	93.45	91.00	91.85	91.95	42000
17 Jan 2019	90.15	93.45	90.00	91.95	90.05	54000
16 Jan 2019	89.95	90.05	89.85	90.05	88.90	24000
15 Jan 2019	88.30	88.90	88.30	88.90	87.75	48000
14 Jan 2019	87.80	88.00	87.10	87.75	86.50	54000
11 Jan 2019	87.00	87.90	86.50	86.50	86.95	60000
10 Jan 2019	83.95	86.95	83.90	86.95	83.50	54000
09 Jan 2019	83.00	83.50	83.00	83.50	82.75	24000
08 Jan 2019	81.50	82.75	81.50	82.75	81.25	36000
07 Jan 2019	80.25	81.25	80.25	81.25	79.30	24000
04 Jan 2019	79.15	80.50	79.15	79.30	79.00	42000
31 Dec 2018	76.50	77.00	76.50	77.00	75.80	30000
28 Dec 2018	76.10	77.10	75.80	75.80	76.00	36000
27 Dec 2018	74.60	76.00	74.60	76.00	75.35	54000
26 Dec 2018	74.70	75.35	74.70	75.35	74.65	24000
24 Dec 2018	74.50	74.65	74.50	74.65	74.50	12000
21 Dec 2018	73.75	74.50	73.75	74.50	73.80	24000
20 Dec 2018	72.20	73.80	72.20	73.80	73.25	18000
19 Dec 2018	72.50	73.25	72.50	73.25	73.00	18000
18 Dec 2018	72.50	73.00	72.00	73.00	72.50	24000
17 Dec 2018	72.50	72.50	72.50	72.50	71.50	6000
14 Dec 2018	71.25	71.50	71.25	71.50	71.00	18000
13 Dec 2018	69.00	71.00	69.00	71.00	70.15	18000
12 Dec 2018	67.90	70.15	67.50	70.15	70.00	30000
11 Dec 2018	67.50	70.05	67.50	70.00	68.25	24000
10 Dec 2018	66.10	68.30	66.10	68.25	68.00	24000
07 Dec 2018	66.60	68.00	66.60	68.00	67.50	18000
06 Dec 2018	63.10	67.50	63.10	67.50	64.50	12000
05 Dec 2018	64.50	64.50	64.50	64.50	64.00	6000
04 Dec 2018	61.00	64.00	61.00	64.00	63.00	24000
03 Dec 2018	60.00	63.00	60.00	63.00	62.25	18000
30 Nov 2018	58.00	62.25	58.00	62.25	62.00	36000
29 Nov 2018	56.50	62.00	56.50	62.00	59.60	12000
28 Nov 2018	56.50	60.00	56.00	59.60	58.50	42000
27 Nov 2018	54.50	58.50	54.50	58.50	57.55	18000
26 Nov 2018	54.00	57.60	54.00	57.55	55.00	24000
22 Nov 2018	53.50	55.00	52.60	55.00	53.50	42000
21 Nov 2018	52.80	53.50	52.80	53.50	53.00	18000
20 Nov 2018	52.60	53.00	52.35	53.00	52.30	24000
19 Nov 2018	52.30	52.30	52.30	52.30	52.10	6000
16 Nov 2018	52.10	52.10	52.10	52.10	51.80	6000
15 Nov 2018	51.80	51.80	51.80	51.80	51.60	6000
14 Nov 2018	51.60	51.60	51.60	51.60	51.30	6000
13 Nov 2018	51.30	51.30	51.30	51.30	51.10	6000
05 Nov 2018	50.75	50.75	50.75	50.75	50.50	6000
02 Nov 2018	50.00	50.50	50.00	50.50	50.00	12000
31 Oct 2018	49.50	50.00	49.50	50.00	49.00	24000
30 Oct 2018	49.00	49.00	49.00	49.00	49.00	6000
29 Oct 2018	49.00	49.00	49.00	49.00	48.50	6000
24 Oct 2018	48.50	48.50	48.50	48.50	47.65	6000
23 Oct 2018	47.00	47.65	47.00	47.65	46.75	36000
22 Oct 2018	46.75	46.75	46.75	46.75	46.50	6000
19 Oct 2018	46.55	46.55	46.50	46.50	46.50	12000
17 Oct 2018	45.55	46.50	45.55	46.50	45.50	12000
16 Oct 2018	46.25	46.25	45.50	45.50	46.00	12000
15 Oct 2018	45.00	46.00	44.50	46.00	44.25	18000
12 Oct 2018	44.25	44.25	44.25	44.25	44.00	6000
10 Oct 2018	41.00	44.00	41.00	44.00	37.00	18000
09 Oct 2018	36.60	37.00	36.60	37.00	35.00	12000
08 Oct 2018	35.00	35.00	35.00	35.00	34.25	6000
05 Oct 2018	34.25	34.25	34.25	34.25	33.00	6000
04 Oct 2018	32.30	33.00	32.30	33.00	32.30	12000
03 Oct 2018	30.15	32.30	30.15	32.30	30.05	24000
01 Oct 2018	30.00	30.05	30.00	30.05	25.10	24000
19 Jun 2018	25.10	25.10	25.10	25.10	26.30	6000
14 Mar 2018	26.30	26.30	26.30	26.30	25.20	6000
12 Mar 2018	26.40	26.40	25.20	25.20	27.60	12000
09 Mar 2018	27.60	27.60	27.60	27.60	26.20	12000

Sagardeep Alloys Ltd IPO

Sagardeep Alloys Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links