Shri Ram Switchgears Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 16.00 | 6000 |
| 03 Oct 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.40 | 6000 |
| 26 Aug 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 14.80 | 6000 |
| 09 Aug 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 15.20 | 6000 |
| 08 Aug 2019 | 16.50 | 16.50 | 15.20 | 15.20 | 16.00 | 18000 |
| 11 Jul 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.60 | 6000 |
| 24 May 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 15.00 | 6000 |
| 23 May 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 14.40 | 6000 |
| 20 May 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 13.90 | 6000 |
| 17 May 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 6000 |
| 08 May 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 13.30 | 12000 |
| 26 Mar 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.95 | 6000 |
| 08 Mar 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 13.90 | 6000 |
| 06 Mar 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | 6000 |
| 05 Mar 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 13.15 | 6000 |
| 22 Feb 2019 | 12.10 | 13.15 | 12.10 | 13.15 | 12.70 | 30000 |
| 15 Feb 2019 | 12.75 | 12.75 | 12.70 | 12.70 | 12.15 | 12000 |
| 13 Feb 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 12.75 | 6000 |
| 12 Feb 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 13.40 | 6000 |
| 25 Jan 2019 | 13.30 | 13.40 | 13.30 | 13.40 | 13.95 | 12000 |
| 24 Jan 2019 | 13.90 | 13.95 | 13.90 | 13.95 | 13.35 | 12000 |
| 23 Jan 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 14.00 | 6000 |
| 22 Jan 2019 | 13.30 | 14.05 | 13.30 | 14.00 | 14.00 | 18000 |
| 17 Jan 2019 | 13.40 | 14.15 | 13.40 | 14.00 | 13.65 | 54000 |
| 15 Jan 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 14.35 | 6000 |
| 10 Jan 2019 | 13.75 | 14.40 | 13.75 | 14.35 | 14.40 | 18000 |
| 09 Jan 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 15.15 | 6000 |
| 08 Jan 2019 | 14.60 | 15.20 | 14.60 | 15.15 | 15.35 | 42000 |
| 07 Jan 2019 | 15.40 | 15.40 | 15.30 | 15.35 | 14.85 | 18000 |
| 04 Jan 2019 | 15.30 | 15.35 | 14.15 | 14.85 | 14.80 | 60000 |
| 28 Dec 2018 | 15.15 | 15.15 | 14.10 | 15.05 | 14.80 | 48000 |
| 26 Dec 2018 | 14.90 | 14.90 | 13.95 | 14.80 | 14.65 | 42000 |
| 24 Dec 2018 | 14.60 | 14.70 | 14.60 | 14.65 | 14.30 | 18000 |
| 21 Dec 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | 6000 |
| 20 Dec 2018 | 13.90 | 14.05 | 12.95 | 14.00 | 13.55 | 42000 |
| 17 Dec 2018 | 13.45 | 13.55 | 13.45 | 13.55 | 13.05 | 12000 |
| 14 Dec 2018 | 12.95 | 13.05 | 12.95 | 13.05 | 12.75 | 18000 |
| 13 Dec 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | 6000 |
| 12 Dec 2018 | 12.60 | 12.70 | 12.60 | 12.65 | 12.20 | 36000 |
| 11 Dec 2018 | 12.15 | 12.20 | 12.15 | 12.20 | 11.75 | 12000 |
| 10 Dec 2018 | 10.85 | 11.80 | 10.85 | 11.75 | 11.35 | 24000 |
| 06 Dec 2018 | 11.35 | 11.35 | 11.35 | 11.35 | 11.90 | 6000 |
| 04 Dec 2018 | 10.90 | 11.95 | 10.90 | 11.90 | 11.45 | 18000 |
| 03 Dec 2018 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 12000 |
| 30 Nov 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 12000 |
| 29 Nov 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 13.30 | 6000 |
| 27 Nov 2018 | 13.25 | 13.30 | 13.25 | 13.30 | 13.90 | 12000 |
| 29 Oct 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 13.30 | 6000 |
| 26 Oct 2018 | 12.20 | 13.30 | 12.20 | 13.30 | 12.80 | 18000 |
| 25 Oct 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.20 | 6000 |
| 24 Oct 2018 | 12.15 | 13.05 | 12.15 | 12.20 | 12.75 | 18000 |
| 19 Oct 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 13.40 | 6000 |
| 17 Oct 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6000 |
| 12 Oct 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 14.10 | 6000 |
| 03 Oct 2018 | 13.05 | 14.20 | 13.05 | 14.10 | 13.70 | 30000 |
| 01 Oct 2018 | 12.80 | 13.80 | 12.80 | 13.70 | 13.45 | 42000 |
| 28 Sep 2018 | 13.35 | 13.45 | 13.35 | 13.45 | 14.05 | 24000 |
| 26 Sep 2018 | 13.40 | 14.15 | 13.35 | 14.05 | 14.05 | 72000 |
| 24 Sep 2018 | 12.85 | 14.05 | 12.85 | 14.05 | 13.45 | 18000 |
| 21 Sep 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 14.00 | 6000 |
| 18 Sep 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.65 | 6000 |
| 14 Sep 2018 | 14.65 | 14.70 | 14.65 | 14.65 | 14.40 | 12000 |
| 07 Sep 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 15.10 | 6000 |
| 03 Sep 2018 | 14.35 | 15.50 | 14.35 | 15.10 | 14.90 | 36000 |
| 29 Aug 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | 6000 |
| 20 Aug 2018 | 14.70 | 14.75 | 14.70 | 14.70 | 14.15 | 18000 |
| 17 Aug 2018 | 13.70 | 14.20 | 13.70 | 14.15 | 14.30 | 24000 |
| 14 Aug 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 15.00 | 6000 |
| 09 Aug 2018 | 14.20 | 15.00 | 14.20 | 15.00 | 14.85 | 12000 |
| 31 Jul 2018 | 14.30 | 14.85 | 14.30 | 14.85 | 14.90 | 18000 |
| 19 Jul 2018 | 15.05 | 15.05 | 14.90 | 14.90 | 14.55 | 18000 |
| 16 Jul 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 15.30 | 18000 |
| 12 Jul 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 14.80 | 6000 |
| 04 Jul 2018 | 13.80 | 14.80 | 13.80 | 14.80 | 14.50 | 12000 |
| 14 Jun 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 14.00 | 6000 |
| 13 Jun 2018 | 12.95 | 14.00 | 12.95 | 14.00 | 13.40 | 12000 |
| 08 Jun 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 14.00 | 12000 |
| 05 Jun 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 6000 |
| 01 Jun 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 14.00 | 6000 |
| 30 May 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.50 | 6000 |
| 29 May 2018 | 14.70 | 14.70 | 14.50 | 14.50 | 14.90 | 12000 |
| 23 May 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 15.10 | 6000 |
| 18 May 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 15.80 | 6000 |
| 17 May 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 16.60 | 6000 |
| 16 May 2018 | 15.15 | 16.60 | 15.15 | 16.60 | 15.90 | 24000 |
| 15 May 2018 | 15.70 | 15.95 | 15.70 | 15.90 | 16.50 | 36000 |
| 14 May 2018 | 16.10 | 16.50 | 16.10 | 16.50 | 16.80 | 12000 |
| 10 May 2018 | 16.60 | 16.80 | 16.60 | 16.80 | 17.30 | 18000 |
| 02 May 2018 | 17.25 | 17.30 | 17.25 | 17.30 | 16.50 | 12000 |
| 24 Apr 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 16.15 | 6000 |
| 23 Apr 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 17.00 | 6000 |
| 20 Apr 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 6000 |
| 19 Apr 2018 | 16.65 | 16.70 | 16.65 | 16.65 | 17.50 | 18000 |
| 05 Apr 2018 | 16.05 | 17.50 | 16.05 | 17.50 | 16.70 | 12000 |
| 26 Mar 2018 | 16.50 | 16.75 | 16.50 | 16.70 | 17.20 | 60000 |
| 23 Mar 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 30000 |
| 21 Mar 2018 | 18.50 | 18.50 | 17.20 | 17.20 | 17.75 | 12000 |
| 20 Mar 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 17.90 | 6000 |
| 16 Mar 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 17.10 | 6000 |
| 13 Mar 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 17.80 | 6000 |
| 12 Mar 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 18.00 | 6000 |
| 07 Mar 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6000 |
| 06 Mar 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.50 | 6000 |
| 05 Mar 2018 | 18.45 | 18.50 | 18.45 | 18.50 | 17.95 | 12000 |
| 01 Mar 2018 | 16.70 | 18.25 | 16.70 | 17.95 | 17.50 | 18000 |
| 23 Feb 2018 | 17.00 | 17.50 | 17.00 | 17.50 | 17.10 | 12000 |
| 20 Feb 2018 | 17.00 | 17.10 | 17.00 | 17.10 | 17.75 | 12000 |
| 16 Feb 2018 | 16.45 | 18.00 | 16.45 | 17.75 | 17.25 | 78000 |