HomeIPOSharika Enterprises Limited IPO

Sharika Enterprises Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
16 Jan 2020	28.60	29.00	28.60	29.00	26.70	18000
15 Jan 2020	26.70	26.70	26.70	26.70	26.40	3000
14 Jan 2020	26.40	26.40	26.40	26.40	28.50	3000
13 Jan 2020	28.50	28.50	28.50	28.50	26.70	9000
08 Jan 2020	26.70	26.70	26.70	26.70	26.70	3000
06 Jan 2020	26.70	26.70	26.70	26.70	28.50	3000
30 Dec 2019	28.50	28.50	28.50	28.50	27.50	9000
18 Dec 2019	27.50	27.50	27.50	27.50	27.00	9000
13 Dec 2019	27.00	27.00	27.00	27.00	26.70	30000
09 Dec 2019	25.50	25.60	25.50	25.60	26.00	9000
06 Dec 2019	28.00	28.00	26.00	26.00	28.10	6000
04 Dec 2019	28.10	28.10	28.10	28.10	29.50	9000
02 Dec 2019	29.50	29.50	29.50	29.50	28.30	6000
28 Nov 2019	28.30	28.30	28.30	28.30	27.25	63000
27 Nov 2019	27.25	27.25	27.25	27.25	28.55	3000
15 Nov 2019	28.50	28.55	28.50	28.55	29.95	9000
14 Nov 2019	29.95	29.95	29.95	29.95	31.40	3000
13 Nov 2019	31.45	31.45	31.40	31.40	33.00	6000
08 Nov 2019	33.00	33.00	33.00	33.00	32.20	3000
07 Nov 2019	32.20	32.20	32.20	32.20	31.00	3000
06 Nov 2019	31.00	31.00	31.00	31.00	32.40	3000
04 Nov 2019	32.40	32.40	32.40	32.40	31.00	3000
31 Oct 2019	28.25	31.00	28.25	31.00	29.65	6000
23 Oct 2019	29.60	29.65	29.60	29.65	28.25	9000
17 Oct 2019	28.25	28.25	28.25	28.25	29.60	3000
11 Oct 2019	29.60	29.60	29.60	29.60	28.25	3000
09 Oct 2019	28.25	28.25	28.25	28.25	29.60	3000
07 Oct 2019	29.60	29.60	29.60	29.60	31.00	3000
03 Oct 2019	31.00	31.00	31.00	31.00	32.50	3000
18 Sep 2019	32.50	32.50	32.50	32.50	31.40	63000
13 Sep 2019	31.40	31.40	31.40	31.40	33.00	3000
12 Sep 2019	30.90	33.00	30.90	33.00	32.45	30000
11 Sep 2019	32.45	32.45	32.45	32.45	31.00	3000
04 Sep 2019	31.00	31.00	31.00	31.00	35.80	3000
27 Aug 2019	31.00	35.80	31.00	35.80	30.00	12000
26 Aug 2019	31.00	31.00	30.00	30.00	32.00	6000
07 Aug 2019	32.00	32.00	32.00	32.00	33.00	3000
05 Aug 2019	33.00	33.00	33.00	33.00	35.10	3000
01 Aug 2019	35.10	35.10	35.10	35.10	33.00	57000
31 Jul 2019	32.00	36.00	32.00	33.00	34.80	15000
30 Jul 2019	33.90	34.80	33.90	34.80	33.30	54000
26 Jul 2019	33.30	33.30	33.30	33.30	32.45	42000
23 Jul 2019	32.90	32.90	32.45	32.45	36.05	9000
24 Jun 2019	36.05	36.05	36.05	36.05	40.00	3000
19 Jun 2019	40.00	40.00	40.00	40.00	36.45	3000
18 Jun 2019	36.45	36.45	36.45	36.45	37.50	3000
13 Jun 2019	37.40	37.50	37.40	37.50	37.20	30000
10 Jun 2019	37.20	37.20	37.20	37.20	37.20	3000
06 Jun 2019	37.15	37.20	37.15	37.20	41.25	9000
04 Jun 2019	41.25	41.25	41.25	41.25	45.80	39000
31 May 2019	48.80	49.80	40.95	45.80	45.50	39000
29 May 2019	45.50	45.50	45.50	45.50	43.25	6000
28 May 2019	43.25	43.25	43.25	43.25	40.25	9000
27 May 2019	40.25	40.25	40.25	40.25	37.90	18000
24 May 2019	37.90	37.90	37.90	37.90	34.75	6000
23 May 2019	34.75	34.75	34.75	34.75	30.00	9000
17 May 2019	30.00	30.00	30.00	30.00	30.00	12000
16 May 2019	30.00	30.00	30.00	30.00	30.40	3000
15 May 2019	29.75	30.40	29.75	30.40	25.50	6000
08 May 2019	25.50	25.50	25.50	25.50	27.35	3000
04 Apr 2019	27.35	27.35	27.35	27.35	28.00	3000
28 Mar 2019	28.00	28.00	28.00	28.00	29.50	3000
26 Mar 2019	29.20	29.50	29.20	29.50	28.00	51000
25 Mar 2019	29.20	29.20	28.00	28.00	29.25	36000
20 Mar 2019	29.25	29.25	29.25	29.25	28.60	27000
18 Mar 2019	31.00	31.00	28.25	28.60	34.00	24000
13 Mar 2019	32.00	34.00	32.00	34.00	30.85	15000
12 Mar 2019	32.00	33.50	29.50	30.85	32.00	24000
11 Mar 2019	32.00	32.00	32.00	32.00	31.90	9000
28 Feb 2019	31.90	31.90	31.90	31.90	35.00	3000
26 Feb 2019	31.00	35.00	31.00	35.00	31.50	30000
25 Feb 2019	31.50	31.50	31.50	31.50	31.00	3000
20 Feb 2019	31.00	31.00	31.00	31.00	28.00	3000
19 Feb 2019	28.25	28.50	27.95	28.00	28.25	15000
18 Feb 2019	28.25	28.25	28.25	28.25	30.10	3000
13 Feb 2019	30.10	30.10	30.10	30.10	31.80	3000
08 Feb 2019	31.10	31.80	31.10	31.80	30.50	81000
01 Feb 2019	30.50	30.50	30.50	30.50	30.50	3000
17 Jan 2019	30.50	30.50	30.50	30.50	31.00	3000
10 Jan 2019	31.00	31.00	31.00	31.00	31.90	3000
09 Jan 2019	31.90	31.90	31.90	31.90	31.90	3000
04 Jan 2019	31.90	31.90	31.90	31.90	34.00	3000
02 Jan 2019	34.00	34.00	34.00	34.00	33.00	3000
21 Dec 2018	33.00	33.00	33.00	33.00	31.90	3000
20 Dec 2018	33.00	33.00	31.90	31.90	33.70	6000
14 Dec 2018	33.70	33.70	33.70	33.70	35.00	3000
26 Nov 2018	34.90	35.00	34.90	35.00	33.70	6000
22 Nov 2018	33.70	33.70	33.70	33.70	37.50	3000
25 Oct 2018	37.50	37.50	37.50	37.50	35.10	9000
19 Oct 2018	35.05	35.10	35.05	35.10	37.35	6000
17 Oct 2018	37.35	37.35	37.35	37.35	37.15	3000
16 Oct 2018	34.50	39.20	34.50	37.15	33.50	9000
11 Oct 2018	33.50	33.50	33.50	33.50	33.25	3000
10 Oct 2018	33.25	33.25	33.25	33.25	35.50	3000
04 Oct 2018	35.50	35.50	35.50	35.50	35.60	3000
01 Oct 2018	35.60	35.60	35.60	35.60	38.95	3000
26 Sep 2018	38.95	38.95	38.95	38.95	37.35	3000
21 Sep 2018	40.10	40.10	37.35	37.35	41.00	6000
07 Sep 2018	41.00	41.00	41.00	41.00	40.10	33000
05 Sep 2018	40.10	41.00	40.10	40.10	42.40	9000
04 Sep 2018	42.40	42.40	42.40	42.40	42.50	3000
31 Aug 2018	42.50	42.50	42.50	42.50	41.00	3000
28 Aug 2018	41.00	41.00	41.00	41.00	40.10	3000
27 Aug 2018	41.00	41.00	40.10	40.10	40.50	6000
24 Aug 2018	40.15	40.50	40.15	40.50	40.50	6000
17 Aug 2018	40.50	40.50	40.50	40.50	42.50	3000
06 Aug 2018	42.50	42.50	42.50	42.50	40.00	3000
02 Aug 2018	40.00	40.00	40.00	40.00	38.70	3000
01 Aug 2018	38.70	38.70	38.70	38.70	43.80	3000
17 Jul 2018	38.00	43.80	38.00	43.80	38.25	51000
11 Jul 2018	39.20	39.20	37.20	38.25	42.00	9000
05 Jul 2018	43.00	48.00	42.00	42.00	42.80	12000
04 Jul 2018	42.80	42.80	42.80	42.80	40.00	81000
03 Jul 2018	37.35	40.00	34.60	40.00	40.00	12000
29 Jun 2018	39.15	40.00	39.15	40.00	41.00	6000
28 Jun 2018	41.00	41.00	41.00	41.00	42.40	3000
25 Jun 2018	42.40	42.40	42.40	42.40	42.50	6000
20 Jun 2018	42.50	42.50	42.50	42.50	43.50	3000
19 Jun 2018	38.10	44.60	38.10	43.50	39.20	60000
15 Jun 2018	39.20	39.20	39.20	39.20	40.00	6000
14 Jun 2018	40.00	40.00	40.00	40.00	39.15	3000
12 Jun 2018	39.15	39.15	39.15	39.15	44.00	3000
07 Jun 2018	44.00	44.00	44.00	44.00	41.95	3000
05 Jun 2018	42.35	42.35	41.95	41.95	43.95	6000
01 Jun 2018	44.45	44.45	43.90	43.95	44.60	15000
31 May 2018	46.50	46.50	41.50	44.60	47.50	21000
23 May 2018	47.50	47.50	47.50	47.50	47.25	3000
22 May 2018	47.25	47.25	47.25	47.25	50.00	3000
21 May 2018	48.40	50.00	48.40	50.00	46.70	12000
18 May 2018	46.00	46.70	43.50	46.70	48.50	96000
16 May 2018	48.50	48.50	48.50	48.50	51.00	3000
10 May 2018	47.75	51.00	47.50	51.00	49.25	24000
07 May 2018	49.25	49.25	49.25	49.25	49.25	3000
30 Apr 2018	49.25	49.25	49.25	49.25	53.00	3000
27 Apr 2018	52.00	53.00	52.00	53.00	50.60	6000
24 Apr 2018	51.10	51.10	50.60	50.60	51.00	9000
20 Apr 2018	51.50	51.50	51.00	51.00	51.50	15000
19 Apr 2018	51.50	51.50	51.50	51.50	52.50	3000
16 Apr 2018	55.40	55.40	52.50	52.50	53.00	9000
13 Apr 2018	52.00	53.00	52.00	53.00	55.00	6000
12 Apr 2018	55.00	55.00	55.00	55.00	56.50	3000
09 Apr 2018	56.00	56.50	56.00	56.50	56.80	6000
05 Apr 2018	55.40	56.80	55.40	56.80	56.70	6000
04 Apr 2018	54.95	58.85	54.95	56.70	49.20	75000
28 Mar 2018	52.80	52.80	48.00	49.20	55.00	12000
27 Mar 2018	54.90	55.00	54.90	55.00	52.55	9000
26 Mar 2018	56.40	56.40	52.55	52.55	53.60	24000
23 Mar 2018	54.30	54.30	51.00	53.60	50.55	63000
22 Mar 2018	53.80	54.00	50.00	50.55	54.00	294000
21 Mar 2018	57.25	57.25	52.05	54.00	52.15	189000
20 Mar 2018	51.00	59.50	42.75	52.15	50.00	216000
19 Mar 2018	50.00	50.00	50.00	50.00	52.20	6000
16 Mar 2018	51.00	54.00	50.95	52.20	49.70	18000
15 Mar 2018	49.00	50.50	49.00	49.70	48.50	204000
08 Mar 2018	48.50	48.50	48.50	48.50	48.50	3000
07 Mar 2018	51.45	51.45	48.50	48.50	49.10	15000
06 Mar 2018	49.10	49.10	49.10	49.10	50.05	3000
05 Mar 2018	51.00	51.00	50.05	50.05	54.95	6000
27 Feb 2018	55.30	55.30	54.85	54.95	55.25	12000
26 Feb 2018	54.00	55.25	53.85	55.25	51.50	24000
22 Feb 2018	51.00	51.50	51.00	51.50	50.20	6000
21 Feb 2018	50.20	50.20	50.20	50.20	50.10	9000
20 Feb 2018	50.25	52.90	50.00	50.10	50.10	33000
19 Feb 2018	50.05	53.95	50.05	50.10	53.50	24000
16 Feb 2018	54.00	54.00	53.50	53.50	53.50	6000
15 Feb 2018	53.50	53.50	53.50	53.50	53.65	3000
14 Feb 2018	52.75	56.90	52.75	53.65	52.00	39000

Sharika Enterprises Limited IPO

Sharika Enterprises Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links