HomeIPOSSPN Finance Ltd IPO

SSPN Finance Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	59.45	59.45	57.25	59.00	57.70	28000
30 Jan 2020	54.00	60.00	54.00	57.70	54.50	60000
29 Jan 2020	58.95	58.95	47.65	54.50	57.90	64000
28 Jan 2020	57.95	58.30	54.00	57.90	54.65	68000
27 Jan 2020	53.00	57.10	53.00	54.65	57.00	52000
24 Jan 2020	42.80	64.10	42.80	57.00	53.45	12000
23 Jan 2020	51.00	54.90	51.00	53.45	54.50	32000
22 Jan 2020	52.40	55.50	52.40	54.50	53.70	24000
21 Jan 2020	54.05	54.10	51.00	53.70	52.75	44000
20 Jan 2020	51.50	54.40	42.80	52.75	53.50	32000
17 Jan 2020	59.95	59.95	52.50	53.50	57.90	24000
16 Jan 2020	53.50	63.90	52.10	57.90	106.55	76000
15 Jan 2020	82.40	108.00	82.40	106.55	102.00	26000
14 Jan 2020	104.00	104.00	102.00	102.00	107.00	8000
13 Jan 2020	100.00	107.00	87.30	107.00	98.95	24000
10 Jan 2020	81.40	103.00	81.40	98.95	96.15	22000
09 Jan 2020	94.90	99.50	94.90	96.15	96.30	24000
08 Jan 2020	93.25	98.20	93.25	96.30	92.20	22000
07 Jan 2020	91.75	93.10	91.75	92.20	89.90	12000
06 Jan 2020	91.00	91.00	81.95	89.90	91.00	26000
03 Jan 2020	91.00	91.00	91.00	91.00	95.35	4000
01 Jan 2020	95.30	95.50	95.10	95.35	95.55	20000
31 Dec 2019	95.50	95.55	95.50	95.55	95.70	8000
30 Dec 2019	88.90	95.70	88.90	95.70	95.55	20000
27 Dec 2019	93.00	95.55	90.50	95.55	93.00	42000
26 Dec 2019	94.10	94.30	93.00	93.00	91.50	22000
24 Dec 2019	95.50	95.50	88.00	91.50	96.40	10000
23 Dec 2019	93.40	96.50	90.00	96.40	94.40	26000
20 Dec 2019	95.00	95.00	93.80	94.40	95.70	26000
19 Dec 2019	96.50	96.50	95.70	95.70	95.15	12000
18 Dec 2019	94.50	95.15	94.50	95.15	95.40	42000
17 Dec 2019	93.00	95.50	93.00	95.40	94.60	20000
16 Dec 2019	93.20	94.90	92.00	94.60	92.35	24000
13 Dec 2019	91.00	93.30	91.00	92.35	90.85	14000
12 Dec 2019	91.00	91.00	90.50	90.85	90.00	12000
10 Dec 2019	91.80	91.90	91.20	91.50	90.10	28000
05 Dec 2019	90.50	90.50	90.10	90.10	88.50	16000
04 Dec 2019	90.90	90.90	88.50	88.50	85.60	10000
03 Dec 2019	84.00	86.45	84.00	85.60	85.80	20000
02 Dec 2019	91.30	91.30	85.00	85.80	91.65	18000
29 Nov 2019	91.90	91.90	91.55	91.65	92.00	18000
28 Nov 2019	92.00	92.00	92.00	92.00	95.90	2000
26 Nov 2019	92.20	95.90	90.20	95.90	96.05	10000
25 Nov 2019	90.20	96.10	90.00	96.05	92.20	18000
22 Nov 2019	87.00	94.50	87.00	92.20	92.70	50000
21 Nov 2019	91.70	92.75	91.70	92.70	90.50	12000
20 Nov 2019	82.00	90.50	78.80	90.50	86.15	28000
19 Nov 2019	86.40	86.40	79.90	86.15	85.70	44000
18 Nov 2019	86.50	89.00	82.50	85.70	84.90	60000
15 Nov 2019	85.00	87.10	84.90	84.90	84.85	28000
14 Nov 2019	80.20	84.85	80.20	84.85	87.15	16000
13 Nov 2019	80.00	88.00	80.00	87.15	84.70	16000
11 Nov 2019	83.00	87.00	83.00	84.70	82.25	14000
08 Nov 2019	78.00	86.20	78.00	82.25	81.40	24000
07 Nov 2019	80.00	81.40	80.00	81.40	76.00	12000
06 Nov 2019	74.10	78.50	73.00	76.00	76.50	30000
05 Nov 2019	75.20	76.50	72.50	76.50	74.10	24000
04 Nov 2019	65.20	74.20	65.20	74.10	71.00	36000
01 Nov 2019	54.80	71.00	54.80	71.00	68.50	24000
31 Oct 2019	63.00	69.00	61.80	68.50	61.00	48000
30 Oct 2019	71.00	74.60	61.00	61.00	73.50	24000
29 Oct 2019	72.60	73.50	70.00	73.50	71.75	18000
25 Oct 2019	70.00	70.00	69.50	69.50	71.20	12000
24 Oct 2019	70.50	71.20	70.50	71.20	66.95	12000
23 Oct 2019	64.90	69.00	64.90	66.95	71.00	12000
22 Oct 2019	73.00	73.00	71.00	71.00	71.50	12000
18 Oct 2019	70.50	71.50	69.00	71.50	65.00	30000
17 Oct 2019	69.10	69.10	65.00	65.00	65.40	12000
16 Oct 2019	65.00	67.00	64.00	65.40	68.50	30000
15 Oct 2019	69.00	69.00	68.00	68.50	69.10	12000
14 Oct 2019	69.20	69.20	69.00	69.10	70.00	12000
11 Oct 2019	68.20	70.00	68.20	70.00	69.00	18000
10 Oct 2019	68.50	69.20	63.00	69.00	68.40	36000
09 Oct 2019	68.30	68.50	68.30	68.40	68.00	12000
07 Oct 2019	67.00	68.00	60.00	68.00	66.80	36000
04 Oct 2019	61.00	66.80	61.00	66.80	66.50	36000
03 Oct 2019	65.00	66.50	63.00	66.50	65.50	24000
01 Oct 2019	64.50	65.50	64.50	65.50	64.30	12000
30 Sep 2019	64.00	64.60	64.00	64.30	65.20	24000
27 Sep 2019	65.00	65.40	65.00	65.20	65.00	18000
26 Sep 2019	57.90	65.00	57.90	65.00	63.90	36000
25 Sep 2019	63.80	64.05	51.05	63.90	63.80	42000
24 Sep 2019	62.50	63.80	62.50	63.80	62.85	42000
23 Sep 2019	63.50	64.50	61.50	62.85	61.25	36000
20 Sep 2019	59.50	61.25	57.00	61.25	59.50	30000
19 Sep 2019	58.00	59.50	58.00	59.50	57.60	24000
18 Sep 2019	57.90	57.90	57.50	57.60	58.00	18000
17 Sep 2019	58.00	58.00	58.00	58.00	57.50	6000
13 Sep 2019	57.00	58.00	57.00	57.50	60.00	12000
12 Sep 2019	57.70	60.00	57.70	60.00	56.00	54000
11 Sep 2019	60.10	60.10	56.00	56.00	55.00	24000
09 Sep 2019	58.10	58.10	55.00	55.00	55.85	24000
06 Sep 2019	57.30	57.30	55.00	55.85	56.00	24000
05 Sep 2019	58.50	58.50	56.00	56.00	56.30	12000
04 Sep 2019	57.00	57.00	53.50	56.30	55.40	48000
03 Sep 2019	55.20	56.20	53.50	55.40	54.00	48000
30 Aug 2019	52.50	54.00	51.50	54.00	54.00	30000
29 Aug 2019	52.50	54.00	50.00	54.00	49.45	30000
28 Aug 2019	52.00	52.00	44.05	49.45	53.00	30000
27 Aug 2019	48.00	53.00	47.00	53.00	53.20	18000
23 Aug 2019	51.00	53.20	51.00	53.20	52.95	18000
22 Aug 2019	47.00	53.00	47.00	52.95	53.25	24000
21 Aug 2019	53.25	53.25	53.25	53.25	52.00	6000
20 Aug 2019	52.40	52.40	49.50	52.00	48.00	42000
19 Aug 2019	51.00	52.00	44.00	48.00	50.10	24000
16 Aug 2019	50.10	50.10	50.10	50.10	50.75	12000
06 Aug 2019	49.00	52.50	49.00	50.75	49.60	36000
05 Aug 2019	49.00	50.50	45.00	49.60	49.90	24000
02 Aug 2019	46.50	49.90	46.50	49.90	48.50	24000
01 Aug 2019	44.00	48.50	44.00	48.50	46.45	12000
31 Jul 2019	46.00	47.25	46.00	46.45	46.25	24000
30 Jul 2019	41.50	46.50	41.50	46.25	45.00	24000
29 Jul 2019	42.00	45.00	42.00	45.00	47.85	30000
26 Jul 2019	42.50	47.85	41.00	47.85	46.25	36000
25 Jul 2019	40.00	46.25	40.00	46.25	45.35	36000
24 Jul 2019	38.65	45.35	38.65	45.35	45.25	12000
23 Jul 2019	38.00	45.25	38.00	45.25	44.60	18000
22 Jul 2019	38.35	45.50	38.00	44.60	45.00	48000
19 Jul 2019	37.25	45.00	37.25	45.00	44.00	42000
18 Jul 2019	44.00	44.00	44.00	44.00	43.60	36000
15 Jul 2019	40.00	44.30	40.00	43.60	42.00	36000
12 Jul 2019	42.00	42.00	42.00	42.00	40.00	6000
11 Jul 2019	40.00	40.00	40.00	40.00	39.00	24000
10 Jul 2019	35.00	43.00	35.00	39.00	40.00	12000
09 Jul 2019	40.00	40.00	40.00	40.00	40.00	18000
08 Jul 2019	32.50	40.00	32.50	40.00	39.20	42000
05 Jul 2019	33.40	39.20	33.40	39.20	38.00	24000
04 Jul 2019	38.00	38.00	38.00	38.00	36.00	6000
03 Jul 2019	36.00	36.00	36.00	36.00	34.80	12000
02 Jul 2019	34.80	34.80	34.80	34.80	33.75	6000
01 Jul 2019	37.00	37.00	31.00	33.75	34.95	24000
28 Jun 2019	33.00	34.95	33.00	34.95	34.00	18000
27 Jun 2019	34.00	34.00	34.00	34.00	37.00	12000
26 Jun 2019	36.50	37.00	36.50	37.00	34.90	12000
25 Jun 2019	32.00	34.90	32.00	34.90	32.00	30000
24 Jun 2019	33.00	33.00	32.00	32.00	33.90	30000
21 Jun 2019	32.00	33.95	32.00	33.90	35.75	24000
20 Jun 2019	35.50	36.00	35.50	35.75	32.00	12000
19 Jun 2019	32.00	32.00	32.00	32.00	36.00	12000
18 Jun 2019	36.00	36.00	36.00	36.00	33.90	24000
14 Jun 2019	33.90	33.90	33.90	33.90	33.00	24000
13 Jun 2019	34.00	34.00	33.00	33.00	33.00	12000
12 Jun 2019	33.00	33.00	33.00	33.00	34.90	18000
11 Jun 2019	31.20	34.90	31.00	34.90	35.90	30000
10 Jun 2019	35.50	35.90	35.50	35.90	35.00	12000
06 Jun 2019	35.50	35.50	33.50	35.00	32.90	24000
04 Jun 2019	33.00	33.00	32.90	32.90	34.90	12000
03 Jun 2019	31.50	34.90	31.40	34.90	32.50	54000
31 May 2019	29.00	33.95	29.00	32.50	33.30	18000
30 May 2019	29.00	34.00	29.00	33.30	34.00	30000
29 May 2019	34.00	34.00	34.00	34.00	33.75	30000
28 May 2019	34.00	34.50	32.20	33.75	33.00	54000
24 May 2019	33.80	34.10	33.00	33.00	33.60	36000
23 May 2019	33.00	33.60	33.00	33.60	32.30	18000
22 May 2019	31.50	33.00	31.00	32.30	32.00	36000
21 May 2019	31.80	32.00	31.80	32.00	31.80	30000
20 May 2019	32.20	32.40	29.40	31.80	29.50	42000
17 May 2019	29.00	29.50	29.00	29.50	28.90	18000
16 May 2019	28.90	29.00	28.75	28.90	28.00	36000
15 May 2019	28.45	28.50	27.00	28.00	28.25	72000
13 May 2019	26.50	28.50	25.00	28.25	27.50	36000
10 May 2019	26.90	27.50	26.80	27.50	25.50	30000
09 May 2019	23.00	25.50	23.00	25.50	27.00	18000
08 May 2019	27.00	27.00	27.00	27.00	26.55	6000
07 May 2019	27.90	27.90	26.50	26.55	24.95	30000
06 May 2019	25.75	26.00	24.00	24.95	26.10	48000
02 May 2019	26.00	26.10	26.00	26.10	26.45	18000
30 Apr 2019	26.60	28.00	24.00	26.45	25.80	72000
26 Apr 2019	25.30	25.80	22.50	25.80	24.85	60000
25 Apr 2019	22.50	24.85	22.50	24.85	24.00	54000
24 Apr 2019	24.00	24.00	24.00	24.00	22.95	12000
23 Apr 2019	22.50	24.00	18.50	22.95	22.90	72000
22 Apr 2019	21.50	22.90	21.00	22.90	23.00	30000
11 Jun 2018	23.00	23.00	23.00	23.00	23.00	30000
05 Jun 2018	23.00	23.00	23.00	23.00	23.00	30000
27 Apr 2018	23.00	23.00	23.00	23.00	19.50	6000
22 Mar 2018	19.50	19.50	19.50	19.50	18.50	18000
19 Feb 2018	18.50	18.50	18.50	18.50	17.00	6000

SSPN Finance Ltd IPO

SSPN Finance Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links