Shreeji Translogistics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27000 |
| 09 Jan 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 47.00 | 30000 |
| 26 Dec 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 45.00 | 30000 |
| 06 Dec 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 29 Nov 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 27000 |
| 25 Nov 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 43.00 | 3000 |
| 15 Nov 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 45.60 | 6000 |
| 30 Oct 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 145.00 | 6000 |
| 11 Oct 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 147.00 | 10000 |
| 09 Oct 2019 | 147.00 | 147.00 | 147.00 | 147.00 | 145.00 | 1000 |
| 07 Oct 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 141.00 | 1000 |
| 26 Sep 2019 | 141.00 | 141.00 | 141.00 | 141.00 | 140.00 | 14000 |
| 24 Sep 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 16000 |
| 29 Aug 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 8000 |
| 21 Aug 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10000 |
| 19 Aug 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 30000 |
| 16 Aug 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 14 Aug 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 142.55 | 40000 |
| 09 Aug 2019 | 142.55 | 142.55 | 142.55 | 142.55 | 144.75 | 1000 |
| 07 Aug 2019 | 144.75 | 144.75 | 144.75 | 144.75 | 149.65 | 20000 |
| 06 Aug 2019 | 149.60 | 149.65 | 149.60 | 149.65 | 148.00 | 30000 |
| 01 Aug 2019 | 142.50 | 148.25 | 142.50 | 148.00 | 146.75 | 49000 |
| 29 Jul 2019 | 142.55 | 146.75 | 142.55 | 146.75 | 147.30 | 2000 |
| 26 Jul 2019 | 147.30 | 147.30 | 147.30 | 147.30 | 150.00 | 21000 |
| 25 Jul 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 149.25 | 12000 |
| 22 Jul 2019 | 145.70 | 149.25 | 145.70 | 149.25 | 149.50 | 6000 |
| 19 Jul 2019 | 149.65 | 149.65 | 149.50 | 149.50 | 147.50 | 22000 |
| 18 Jul 2019 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 9000 |
| 17 Jul 2019 | 147.50 | 147.50 | 147.50 | 147.50 | 151.25 | 1000 |
| 05 Jul 2019 | 151.10 | 151.25 | 151.10 | 151.25 | 147.50 | 34000 |
| 01 Jul 2019 | 147.50 | 147.50 | 147.50 | 147.50 | 154.50 | 1000 |
| 24 Jun 2019 | 153.50 | 155.00 | 153.50 | 154.50 | 153.45 | 24000 |
| 12 Jun 2019 | 153.45 | 153.45 | 153.45 | 153.45 | 153.00 | 13000 |
| 10 Jun 2019 | 151.00 | 153.00 | 151.00 | 153.00 | 150.00 | 13000 |
| 04 Jun 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 148.50 | 14000 |
| 31 May 2019 | 147.00 | 150.00 | 147.00 | 148.50 | 143.50 | 2000 |
| 29 May 2019 | 143.00 | 146.00 | 141.00 | 143.50 | 146.00 | 3000 |
| 28 May 2019 | 146.00 | 146.00 | 146.00 | 146.00 | 140.00 | 25000 |
| 27 May 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 138.00 | 9000 |
| 21 May 2019 | 138.00 | 138.00 | 138.00 | 138.00 | 144.50 | 1000 |
| 20 May 2019 | 142.00 | 145.00 | 142.00 | 144.50 | 135.00 | 6000 |
| 16 May 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 141.00 | 1000 |
| 06 May 2019 | 141.00 | 141.00 | 141.00 | 141.00 | 140.00 | 1000 |
| 22 Apr 2019 | 139.50 | 140.00 | 135.90 | 140.00 | 140.00 | 13000 |
| 15 Apr 2019 | 135.00 | 140.00 | 135.00 | 140.00 | 139.00 | 23000 |
| 11 Apr 2019 | 138.40 | 139.00 | 138.40 | 139.00 | 134.00 | 40000 |
| 08 Apr 2019 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1000 |
| 04 Apr 2019 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 4000 |
| 03 Apr 2019 | 134.00 | 134.00 | 134.00 | 134.00 | 130.00 | 1000 |
| 28 Mar 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2000 |
| 28 Feb 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 130.50 | 1000 |
| 18 Feb 2019 | 131.00 | 131.00 | 130.00 | 130.50 | 131.50 | 5000 |
| 15 Feb 2019 | 131.50 | 131.50 | 131.50 | 131.50 | 135.00 | 2000 |
| 07 Feb 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 131.00 | 2000 |
| 06 Feb 2019 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1000 |
| 30 Nov 2018 | 131.00 | 131.00 | 131.00 | 131.00 | 132.00 | 1000 |
| 16 Oct 2018 | 135.00 | 135.00 | 132.00 | 132.00 | 133.00 | 2000 |
| 03 Oct 2018 | 133.00 | 133.00 | 133.00 | 133.00 | 135.00 | 1000 |
| 24 Sep 2018 | 140.00 | 140.00 | 135.00 | 135.00 | 142.50 | 3000 |
| 11 Sep 2018 | 142.50 | 142.50 | 142.50 | 142.50 | 142.60 | 1000 |
| 03 Sep 2018 | 142.60 | 142.60 | 142.60 | 142.60 | 146.75 | 1000 |
| 08 Aug 2018 | 146.75 | 146.75 | 146.75 | 146.75 | 147.25 | 1000 |
| 06 Aug 2018 | 147.25 | 147.25 | 147.25 | 147.25 | 140.00 | 1000 |
| 27 Jul 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 16 Jul 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 03 Jul 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 29 Jun 2018 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | 2000 |
| 28 Jun 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 145.00 | 1000 |
| 15 Jun 2018 | 145.00 | 145.00 | 145.00 | 145.00 | 140.00 | 2000 |
| 13 Jun 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 145.00 | 1000 |
| 07 Jun 2018 | 145.00 | 145.00 | 145.00 | 145.00 | 141.50 | 1000 |
| 06 Jun 2018 | 141.00 | 142.00 | 141.00 | 141.50 | 138.00 | 2000 |
| 05 Jun 2018 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1000 |
| 04 Jun 2018 | 138.00 | 138.00 | 138.00 | 138.00 | 141.00 | 4000 |
| 01 Jun 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 |
| 31 May 2018 | 140.00 | 141.00 | 140.00 | 141.00 | 140.00 | 13000 |
| 30 May 2018 | 142.00 | 142.00 | 140.00 | 140.00 | 142.00 | 2000 |
| 29 May 2018 | 142.60 | 142.60 | 142.00 | 142.00 | 145.00 | 5000 |
| 25 May 2018 | 145.00 | 145.00 | 145.00 | 145.00 | 141.00 | 1000 |
| 22 May 2018 | 141.00 | 141.00 | 141.00 | 141.00 | 140.00 | 2000 |
| 21 May 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 18 May 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
| 10 May 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 142.00 | 1000 |
| 20 Apr 2018 | 140.00 | 142.00 | 140.00 | 142.00 | 137.00 | 2000 |
| 09 Apr 2018 | 137.00 | 137.00 | 137.00 | 137.00 | 132.00 | 1000 |
| 04 Apr 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 41000 |
| 28 Mar 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2000 |
| 23 Mar 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 132.50 | 1000 |
| 22 Mar 2018 | 132.50 | 132.50 | 132.50 | 132.50 | 134.10 | 104000 |
| 21 Mar 2018 | 134.10 | 134.10 | 134.10 | 134.10 | 134.00 | 1000 |
| 14 Mar 2018 | 134.00 | 134.00 | 134.00 | 134.00 | 135.00 | 1000 |
| 05 Mar 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1000 |
| 01 Mar 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 14000 |
| 27 Feb 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 134.65 | 15000 |
| 23 Feb 2018 | 134.65 | 134.65 | 134.65 | 134.65 | 135.00 | 18000 |
| 22 Feb 2018 | 134.25 | 135.00 | 134.25 | 135.00 | 135.00 | 31000 |
| 21 Feb 2018 | 134.55 | 135.00 | 134.55 | 135.00 | 136.00 | 60000 |
| 19 Feb 2018 | 136.00 | 136.00 | 136.00 | 136.00 | 136.05 | 1000 |
| 15 Feb 2018 | 136.05 | 136.05 | 136.05 | 136.05 | 140.00 | 15000 |
| 14 Feb 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 141.00 | 9000 |