Siddharth Education Services Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 15 Nov 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 18.40 | 4000 |
| 14 Nov 2019 | 18.40 | 27.00 | 18.40 | 18.40 | 23.00 | 120000 |
| 08 Nov 2019 | 22.50 | 23.05 | 22.50 | 23.00 | 23.00 | 16000 |
| 16 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 8000 |
| 15 Oct 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 20.60 | 8000 |
| 30 Sep 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 18.75 | 4000 |
| 13 Aug 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 19.80 | 4000 |
| 02 Aug 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 19.40 | 28000 |
| 31 Jul 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 19.10 | 60000 |
| 30 Jul 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 20.10 | 4000 |
| 26 Jul 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 21.15 | 12000 |
| 22 Jul 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 22.25 | 4000 |
| 19 Jul 2019 | 27.00 | 27.00 | 22.25 | 22.25 | 24.70 | 52000 |
| 18 Jul 2019 | 24.85 | 24.85 | 24.60 | 24.70 | 25.95 | 136000 |
| 17 Jul 2019 | 26.55 | 26.55 | 23.10 | 25.95 | 25.65 | 12000 |
| 16 Jul 2019 | 29.50 | 29.50 | 25.65 | 25.65 | 28.50 | 40000 |
| 11 Jul 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.00 | 32000 |
| 10 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 29.50 | 12000 |
| 09 Jul 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 31.00 | 68000 |
| 08 Jul 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 29.40 | 8000 |
| 03 Jul 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 29.45 | 124000 |
| 01 Jul 2019 | 29.00 | 29.45 | 29.00 | 29.45 | 29.00 | 12000 |
| 27 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | 4000 |
| 25 Jun 2019 | 25.90 | 27.95 | 25.90 | 27.95 | 28.75 | 8000 |
| 24 Jun 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 27.30 | 128000 |
| 21 Jun 2019 | 28.80 | 28.80 | 25.05 | 27.30 | 27.20 | 136000 |
| 20 Jun 2019 | 27.80 | 27.80 | 26.80 | 27.20 | 27.10 | 16000 |
| 17 Jun 2019 | 24.65 | 27.80 | 24.65 | 27.10 | 27.35 | 112000 |
| 13 Jun 2019 | 28.95 | 28.95 | 27.35 | 27.35 | 30.35 | 444000 |
| 12 Jun 2019 | 28.95 | 30.40 | 26.85 | 30.35 | 29.80 | 40000 |
| 11 Jun 2019 | 29.70 | 29.80 | 29.70 | 29.80 | 28.10 | 8000 |
| 10 Jun 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 26.95 | 20000 |
| 06 Jun 2019 | 26.25 | 26.95 | 26.25 | 26.95 | 25.75 | 24000 |
| 04 Jun 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 24.85 | 4000 |
| 31 May 2019 | 22.55 | 24.85 | 22.55 | 24.85 | 23.70 | 40000 |
| 30 May 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 24.90 | 4000 |
| 29 May 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 26.20 | 12000 |
| 28 May 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 27.55 | 132000 |
| 23 May 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 28.95 | 4000 |
| 22 May 2019 | 28.90 | 28.95 | 26.75 | 28.95 | 28.15 | 28000 |
| 21 May 2019 | 26.95 | 28.20 | 26.95 | 28.15 | 26.95 | 40000 |
| 20 May 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 28.35 | 408000 |
| 08 May 2019 | 30.95 | 30.95 | 28.35 | 28.35 | 29.80 | 24000 |
| 07 May 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 28.50 | 48000 |
| 06 May 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 30.00 | 4000 |
| 03 May 2019 | 30.10 | 31.05 | 29.00 | 30.00 | 29.75 | 396000 |
| 02 May 2019 | 28.50 | 30.30 | 27.50 | 29.75 | 28.90 | 308000 |
| 26 Apr 2019 | 27.45 | 30.00 | 27.45 | 28.90 | 28.85 | 76000 |
| 22 Apr 2019 | 28.90 | 28.90 | 28.85 | 28.85 | 32.05 | 20000 |
| 18 Apr 2019 | 32.40 | 36.65 | 32.05 | 32.05 | 35.60 | 596000 |
| 16 Apr 2019 | 43.25 | 43.25 | 35.60 | 35.60 | 39.55 | 312000 |
| 15 Apr 2019 | 41.75 | 42.90 | 39.50 | 39.55 | 42.50 | 552000 |
| 12 Apr 2019 | 40.75 | 43.95 | 40.60 | 42.50 | 40.30 | 576000 |
| 11 Apr 2019 | 37.30 | 40.90 | 37.00 | 40.30 | 38.05 | 340000 |
| 10 Apr 2019 | 33.00 | 38.90 | 33.00 | 38.05 | 36.65 | 664000 |
| 09 Apr 2019 | 31.80 | 37.00 | 31.80 | 36.65 | 35.30 | 572000 |
| 08 Apr 2019 | 36.00 | 37.05 | 32.05 | 35.30 | 34.80 | 208000 |
| 05 Apr 2019 | 34.00 | 36.30 | 34.00 | 34.80 | 34.05 | 344000 |
| 04 Apr 2019 | 33.50 | 34.70 | 33.50 | 34.05 | 33.25 | 216000 |
| 03 Apr 2019 | 32.60 | 33.25 | 32.50 | 33.25 | 31.95 | 84000 |
| 02 Apr 2019 | 33.75 | 34.00 | 31.25 | 31.95 | 32.85 | 136000 |
| 01 Apr 2019 | 33.00 | 33.00 | 30.50 | 32.85 | 32.10 | 104000 |
| 29 Mar 2019 | 32.00 | 32.50 | 29.50 | 32.10 | 31.00 | 96000 |
| 28 Mar 2019 | 28.40 | 31.00 | 28.40 | 31.00 | 29.85 | 100000 |
| 26 Mar 2019 | 30.00 | 30.00 | 29.00 | 29.85 | 29.20 | 84000 |
| 01 Feb 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 30.70 | 4000 |
| 05 Dec 2018 | 30.80 | 30.80 | 30.70 | 30.70 | 32.30 | 8000 |
| 04 Dec 2018 | 32.40 | 32.40 | 32.30 | 32.30 | 34.00 | 12000 |
| 11 Oct 2018 | 35.00 | 35.00 | 34.00 | 34.00 | 35.00 | 28000 |
| 11 Sep 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 37.80 | 4000 |
| 16 Jul 2018 | 38.00 | 38.00 | 37.65 | 37.80 | 37.90 | 40000 |
| 13 Jul 2018 | 38.20 | 38.20 | 37.80 | 37.90 | 40.00 | 24000 |
| 05 Jun 2018 | 36.00 | 40.00 | 36.00 | 40.00 | 37.20 | 44000 |
| 01 Jun 2018 | 29.60 | 37.40 | 29.60 | 37.20 | 32.70 | 20000 |
| 31 May 2018 | 29.60 | 32.70 | 29.60 | 32.70 | 29.45 | 32000 |
| 22 May 2018 | 29.30 | 29.45 | 27.25 | 29.45 | 29.60 | 60000 |
| 18 May 2018 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 72000 |
| 07 May 2018 | 27.50 | 29.60 | 27.50 | 29.60 | 29.50 | 52000 |
| 27 Apr 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 30.20 | 4000 |
| 13 Apr 2018 | 29.70 | 30.20 | 29.70 | 30.20 | 27.70 | 8000 |
| 10 Apr 2018 | 22.05 | 28.00 | 22.05 | 27.70 | 27.55 | 32000 |
| 09 Apr 2018 | 25.55 | 27.55 | 25.55 | 27.55 | 29.70 | 8000 |
| 06 Apr 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 30.15 | 4000 |
| 26 Mar 2018 | 30.80 | 30.80 | 30.15 | 30.15 | 28.00 | 8000 |
| 23 Mar 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.05 | 40000 |
| 22 Mar 2018 | 28.00 | 29.60 | 28.00 | 28.05 | 30.50 | 244000 |
| 21 Mar 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 33.00 | 4000 |
| 08 Mar 2018 | 33.50 | 33.50 | 33.00 | 33.00 | 33.50 | 24000 |
| 07 Mar 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 68000 |
| 06 Mar 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 8000 |
| 01 Mar 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 4000 |
| 28 Feb 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 20000 |
| 27 Feb 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.00 | 4000 |
| 22 Feb 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.95 | 4000 |
| 15 Feb 2018 | 31.40 | 34.95 | 31.40 | 34.95 | 31.80 | 16000 |
| 14 Feb 2018 | 29.00 | 31.80 | 27.00 | 31.80 | 29.00 | 576000 |