Sarthak Metals Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6000 |
| 28 Jan 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 15.50 | 4000 |
| 20 Jan 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4000 |
| 17 Jan 2020 | 16.50 | 16.50 | 15.50 | 15.50 | 16.50 | 8000 |
| 16 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6000 |
| 10 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10000 |
| 08 Jan 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 16.70 | 8000 |
| 07 Jan 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 16.80 | 16000 |
| 06 Jan 2020 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 16000 |
| 03 Jan 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 14000 |
| 01 Jan 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 10000 |
| 31 Dec 2019 | 17.15 | 17.15 | 16.80 | 16.80 | 17.00 | 18000 |
| 30 Dec 2019 | 17.00 | 18.50 | 17.00 | 17.00 | 16.90 | 18000 |
| 26 Dec 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 17.00 | 10000 |
| 16 Dec 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.05 | 4000 |
| 27 Nov 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 18.00 | 24000 |
| 21 Nov 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.50 | 2000 |
| 20 Nov 2019 | 17.70 | 17.70 | 17.50 | 17.50 | 18.20 | 40000 |
| 19 Nov 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 17.50 | 32000 |
| 18 Nov 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 17.05 | 24000 |
| 06 Nov 2019 | 17.00 | 17.05 | 17.00 | 17.05 | 15.55 | 6000 |
| 05 Nov 2019 | 17.00 | 17.00 | 15.55 | 15.55 | 16.65 | 12000 |
| 01 Nov 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 16.50 | 2000 |
| 31 Oct 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 15.00 | 2000 |
| 25 Oct 2019 | 13.50 | 15.00 | 13.50 | 15.00 | 13.50 | 6000 |
| 24 Oct 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 12.40 | 2000 |
| 15 Oct 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 12.50 | 4000 |
| 14 Oct 2019 | 11.40 | 12.50 | 11.40 | 12.50 | 12.45 | 8000 |
| 11 Oct 2019 | 9.20 | 12.45 | 9.20 | 12.45 | 10.40 | 8000 |
| 10 Oct 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 13.00 | 2000 |
| 09 Oct 2019 | 13.00 | 13.00 | 12.50 | 13.00 | 14.40 | 14000 |
| 07 Oct 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 15.60 | 4000 |
| 11 Sep 2019 | 16.10 | 16.10 | 15.50 | 15.60 | 15.75 | 6000 |
| 06 Sep 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | 4000 |
| 26 Aug 2019 | 15.55 | 15.55 | 15.50 | 15.50 | 16.60 | 6000 |
| 22 Aug 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 16.65 | 2000 |
| 09 Aug 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 16.45 | 4000 |
| 01 Aug 2019 | 16.05 | 16.45 | 16.05 | 16.45 | 16.00 | 4000 |
| 31 Jul 2019 | 16.00 | 16.05 | 16.00 | 16.00 | 15.70 | 16000 |
| 30 Jul 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 16.00 | 4000 |
| 29 Jul 2019 | 16.50 | 16.50 | 16.00 | 16.00 | 19.15 | 8000 |
| 26 Jul 2019 | 22.00 | 22.00 | 19.15 | 19.15 | 23.90 | 10000 |
| 25 Jul 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 2000 |
| 10 Jul 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.90 | 2000 |
| 17 May 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 26.00 | 2000 |
| 16 Apr 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 26.10 | 2000 |
| 11 Apr 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 25.00 | 2000 |
| 10 Apr 2019 | 26.00 | 26.10 | 25.00 | 25.00 | 28.50 | 14000 |
| 29 Mar 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 26.75 | 4000 |
| 28 Mar 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.05 | 2000 |
| 27 Mar 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 27.00 | 2000 |
| 25 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.10 | 2000 |
| 22 Mar 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 28.00 | 2000 |
| 18 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 26.50 | 2000 |
| 15 Mar 2019 | 32.95 | 32.95 | 26.50 | 26.50 | 28.00 | 22000 |
| 14 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 32.25 | 8000 |
| 13 Mar 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 28.00 | 20000 |
| 11 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.40 | 4000 |
| 08 Mar 2019 | 26.75 | 33.00 | 26.00 | 29.40 | 28.00 | 20000 |
| 01 Mar 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
| 26 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6000 |
| 22 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 4000 |
| 20 Feb 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 4000 |
| 18 Feb 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.00 | 10000 |
| 15 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 4000 |
| 14 Feb 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 4000 |
| 07 Feb 2019 | 33.00 | 33.00 | 30.50 | 30.50 | 30.00 | 8000 |
| 24 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.00 | 2000 |
| 22 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 2000 |
| 21 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 32.00 | 6000 |
| 16 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 32.50 | 2000 |
| 07 Jan 2019 | 35.00 | 35.00 | 30.00 | 32.50 | 29.60 | 4000 |
| 04 Jan 2019 | 28.15 | 31.00 | 28.15 | 29.60 | 28.00 | 4000 |
| 01 Jan 2019 | 30.00 | 30.00 | 28.00 | 28.00 | 29.50 | 4000 |
| 31 Dec 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 30.00 | 2000 |
| 28 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6000 |
| 27 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
| 26 Dec 2018 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | 12000 |
| 24 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
| 21 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
| 20 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.10 | 2000 |
| 06 Dec 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4000 |
| 30 Nov 2018 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | 4000 |
| 27 Nov 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | 2000 |
| 26 Nov 2018 | 31.00 | 31.00 | 30.00 | 30.00 | 30.30 | 16000 |
| 22 Nov 2018 | 31.00 | 31.05 | 30.10 | 30.30 | 32.00 | 10000 |
| 16 Nov 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.25 | 2000 |
| 13 Nov 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 33.00 | 4000 |
| 05 Nov 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 6000 |
| 02 Nov 2018 | 33.00 | 33.00 | 32.50 | 32.50 | 32.00 | 14000 |
| 30 Oct 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 |
| 26 Oct 2018 | 32.00 | 32.00 | 31.10 | 32.00 | 33.00 | 6000 |
| 25 Oct 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 2000 |
| 24 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.05 | 2000 |
| 19 Oct 2018 | 32.10 | 32.10 | 32.05 | 32.05 | 32.50 | 6000 |
| 15 Oct 2018 | 30.15 | 33.00 | 30.15 | 32.50 | 32.50 | 8000 |
| 12 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 33.50 | 2000 |
| 10 Oct 2018 | 34.00 | 34.00 | 33.00 | 33.50 | 34.00 | 10000 |
| 05 Oct 2018 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 10000 |
| 04 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 2000 |
| 01 Oct 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 |
| 28 Sep 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 36.05 | 2000 |
| 25 Sep 2018 | 37.00 | 37.00 | 36.05 | 36.05 | 38.00 | 4000 |
| 24 Sep 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 38.20 | 2000 |
| 21 Sep 2018 | 38.20 | 38.20 | 38.20 | 38.20 | 40.00 | 2000 |
| 17 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 2000 |
| 14 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 2000 |
| 12 Sep 2018 | 38.00 | 38.50 | 38.00 | 38.50 | 38.00 | 10000 |
| 11 Sep 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 39.25 | 2000 |
| 04 Sep 2018 | 39.50 | 39.50 | 39.00 | 39.25 | 39.00 | 4000 |
| 03 Sep 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
| 31 Aug 2018 | 41.50 | 41.50 | 38.00 | 39.00 | 40.00 | 18000 |
| 24 Aug 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 41.00 | 18000 |
| 23 Aug 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 |
| 21 Aug 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.00 | 52000 |
| 13 Aug 2018 | 41.00 | 41.00 | 40.00 | 40.00 | 42.00 | 4000 |
| 09 Aug 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 41.90 | 4000 |
| 03 Aug 2018 | 42.00 | 42.00 | 41.90 | 41.90 | 42.00 | 6000 |
| 02 Aug 2018 | 42.00 | 42.00 | 41.95 | 42.00 | 41.00 | 8000 |
| 01 Aug 2018 | 42.00 | 42.00 | 41.00 | 41.00 | 42.00 | 8000 |
| 31 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.00 | 42.10 | 8000 |
| 30 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.15 | 6000 |
| 27 Jul 2018 | 42.25 | 42.25 | 42.15 | 42.15 | 42.10 | 6000 |
| 26 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.00 | 6000 |
| 25 Jul 2018 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 10000 |
| 24 Jul 2018 | 39.50 | 42.00 | 39.50 | 42.00 | 42.05 | 14000 |
| 23 Jul 2018 | 42.00 | 42.05 | 42.00 | 42.05 | 42.10 | 4000 |
| 17 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.00 | 6000 |
| 16 Jul 2018 | 43.00 | 43.05 | 42.00 | 42.00 | 43.00 | 6000 |
| 13 Jul 2018 | 46.00 | 46.10 | 36.75 | 43.00 | 45.90 | 14000 |
| 12 Jul 2018 | 46.00 | 46.00 | 45.90 | 45.90 | 46.10 | 6000 |
| 11 Jul 2018 | 46.00 | 46.10 | 46.00 | 46.10 | 46.05 | 6000 |
| 10 Jul 2018 | 46.00 | 46.05 | 46.00 | 46.05 | 45.95 | 4000 |
| 09 Jul 2018 | 45.30 | 45.95 | 45.30 | 45.95 | 45.25 | 6000 |
| 06 Jul 2018 | 45.15 | 45.25 | 45.15 | 45.25 | 45.10 | 6000 |
| 05 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 45.20 | 6000 |
| 04 Jul 2018 | 45.10 | 45.20 | 45.10 | 45.20 | 45.10 | 6000 |
| 03 Jul 2018 | 45.00 | 45.10 | 45.00 | 45.10 | 44.60 | 20000 |
| 02 Jul 2018 | 44.50 | 44.60 | 44.50 | 44.60 | 44.20 | 6000 |
| 29 Jun 2018 | 44.10 | 44.20 | 44.10 | 44.20 | 44.10 | 6000 |
| 28 Jun 2018 | 44.00 | 44.10 | 44.00 | 44.10 | 43.50 | 6000 |
| 27 Jun 2018 | 44.00 | 44.10 | 43.50 | 43.50 | 43.90 | 8000 |
| 26 Jun 2018 | 44.00 | 44.00 | 43.90 | 43.90 | 41.10 | 6000 |
| 25 Jun 2018 | 39.00 | 41.10 | 39.00 | 41.10 | 39.00 | 10000 |
| 22 Jun 2018 | 40.00 | 40.05 | 39.00 | 39.00 | 39.00 | 16000 |
| 21 Jun 2018 | 39.00 | 39.05 | 39.00 | 39.00 | 38.60 | 6000 |
| 20 Jun 2018 | 39.00 | 40.00 | 38.00 | 38.60 | 38.50 | 22000 |
| 19 Jun 2018 | 48.00 | 48.10 | 37.65 | 38.50 | 47.05 | 20000 |
| 18 Jun 2018 | 47.00 | 47.05 | 47.00 | 47.05 | 47.00 | 4000 |
| 15 Jun 2018 | 48.35 | 48.40 | 47.00 | 47.00 | 48.30 | 6000 |
| 14 Jun 2018 | 48.30 | 48.35 | 48.30 | 48.30 | 48.25 | 6000 |
| 13 Jun 2018 | 48.15 | 48.25 | 48.15 | 48.25 | 48.10 | 6000 |
| 12 Jun 2018 | 48.00 | 48.10 | 48.00 | 48.10 | 49.05 | 6000 |
| 11 Jun 2018 | 49.00 | 49.05 | 49.00 | 49.05 | 49.00 | 4000 |
| 08 Jun 2018 | 48.50 | 49.00 | 48.50 | 49.00 | 48.25 | 6000 |
| 07 Jun 2018 | 48.20 | 48.25 | 48.20 | 48.25 | 48.15 | 4000 |
| 06 Jun 2018 | 48.10 | 48.15 | 48.10 | 48.15 | 48.05 | 4000 |
| 05 Jun 2018 | 48.00 | 48.05 | 48.00 | 48.05 | 47.00 | 4000 |
| 04 Jun 2018 | 42.60 | 47.00 | 42.60 | 47.00 | 42.40 | 8000 |
| 01 Jun 2018 | 52.30 | 52.30 | 42.40 | 42.40 | 53.00 | 22000 |
| 31 May 2018 | 53.40 | 53.40 | 53.00 | 53.00 | 53.40 | 4000 |
| 28 May 2018 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 28000 |
| 24 May 2018 | 53.40 | 53.40 | 53.40 | 53.40 | 53.00 | 2000 |
| 21 May 2018 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | 4000 |
| 14 May 2018 | 54.00 | 54.00 | 53.00 | 53.00 | 54.50 | 6000 |
| 11 May 2018 | 55.00 | 55.00 | 54.50 | 54.50 | 52.00 | 4000 |
| 09 May 2018 | 55.00 | 55.00 | 52.00 | 52.00 | 56.00 | 12000 |
| 08 May 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
| 07 May 2018 | 56.85 | 56.85 | 56.00 | 56.00 | 56.85 | 4000 |
| 04 May 2018 | 57.00 | 57.00 | 56.85 | 56.85 | 57.00 | 4000 |
| 03 May 2018 | 58.00 | 58.00 | 57.00 | 57.00 | 56.85 | 6000 |
| 30 Apr 2018 | 56.75 | 56.85 | 56.75 | 56.85 | 56.00 | 4000 |
| 27 Apr 2018 | 58.00 | 58.00 | 56.00 | 56.00 | 57.00 | 8000 |
| 26 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.25 | 2000 |
| 25 Apr 2018 | 58.25 | 58.25 | 58.25 | 58.25 | 58.00 | 2000 |
| 24 Apr 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 23 Apr 2018 | 57.50 | 58.00 | 57.50 | 58.00 | 57.15 | 34000 |
| 20 Apr 2018 | 57.15 | 57.15 | 57.15 | 57.15 | 57.00 | 2000 |
| 19 Apr 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.00 | 4000 |
| 09 Apr 2018 | 49.50 | 58.00 | 49.25 | 58.00 | 49.15 | 44000 |
| 05 Apr 2018 | 50.00 | 50.00 | 49.15 | 49.15 | 49.20 | 4000 |
| 02 Apr 2018 | 42.40 | 49.20 | 42.40 | 49.20 | 41.00 | 20000 |
| 28 Mar 2018 | 43.70 | 43.70 | 41.00 | 41.00 | 46.00 | 4000 |
| 26 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 43.65 | 2000 |
| 23 Mar 2018 | 45.85 | 45.85 | 43.00 | 43.65 | 45.65 | 14000 |
| 22 Mar 2018 | 45.70 | 45.70 | 45.65 | 45.65 | 49.70 | 4000 |
| 21 Mar 2018 | 49.90 | 49.90 | 49.70 | 49.70 | 52.45 | 4000 |
| 19 Mar 2018 | 52.45 | 52.45 | 52.45 | 52.45 | 56.00 | 2000 |
| 13 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.50 | 4000 |
| 09 Mar 2018 | 55.00 | 55.50 | 54.30 | 55.50 | 57.15 | 16000 |
| 07 Mar 2018 | 57.15 | 57.15 | 57.15 | 57.15 | 58.05 | 2000 |
| 01 Mar 2018 | 58.05 | 58.05 | 58.05 | 58.05 | 58.10 | 20000 |
| 23 Feb 2018 | 58.10 | 58.10 | 58.10 | 58.10 | 58.40 | 2000 |
| 20 Feb 2018 | 58.40 | 58.40 | 58.40 | 58.40 | 59.05 | 2000 |
| 19 Feb 2018 | 61.10 | 61.10 | 59.05 | 59.05 | 61.30 | 6000 |
| 16 Feb 2018 | 61.50 | 61.50 | 61.20 | 61.30 | 61.10 | 6000 |
| 14 Feb 2018 | 60.90 | 61.95 | 60.90 | 61.10 | 60.00 | 6000 |