HomeIPOSuncare Traders Ltd IPO

Suncare Traders Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	39.00	39.20	30.50	38.90	32.70	4506
30 Jan 2020	33.50	33.50	30.00	32.70	31.50	80
29 Jan 2020	30.85	31.50	24.90	31.50	26.35	3162
28 Jan 2020	27.00	27.00	22.80	26.35	22.80	4746
27 Jan 2020	33.50	33.50	22.80	22.80	28.05	13
09 Jan 2020	34.00	34.00	28.00	28.05	32.00	4
06 Jan 2020	31.00	32.00	31.00	32.00	31.80	1747
30 Dec 2019	32.00	34.00	31.80	31.80	32.90	20701
23 Dec 2019	31.85	32.95	30.05	32.90	32.50	2147
20 Dec 2019	32.00	32.50	32.00	32.50	32.00	1520
19 Dec 2019	32.95	32.95	32.00	32.00	31.80	200
18 Dec 2019	32.00	32.00	31.80	31.80	32.00	10100
17 Dec 2019	32.10	32.10	32.00	32.00	31.90	72
16 Dec 2019	31.95	31.95	31.85	31.90	30.00	10060
13 Dec 2019	32.00	32.00	30.00	30.00	32.00	20
06 Dec 2019	32.00	32.00	32.00	32.00	30.75	50
29 Nov 2019	29.00	30.75	29.00	30.75	30.00	1574
28 Nov 2019	30.00	30.00	30.00	30.00	27.00	6000
27 Nov 2019	30.50	30.50	27.00	27.00	30.35	6030
26 Nov 2019	32.00	32.00	29.00	30.35	30.00	11908
25 Nov 2019	30.00	30.00	30.00	30.00	29.50	6000
22 Nov 2019	29.55	29.55	29.50	29.50	29.50	12200
21 Nov 2019	29.50	29.50	29.50	29.50	29.50	6045
20 Nov 2019	29.50	29.50	29.50	29.50	29.50	14745
19 Nov 2019	29.00	29.50	29.00	29.50	29.50	6300
18 Nov 2019	29.50	29.50	27.00	29.50	27.00	7102
15 Nov 2019	29.50	29.50	27.00	27.00	28.30	6102
14 Nov 2019	28.30	28.30	28.30	28.30	28.05	6200
11 Nov 2019	27.00	28.05	27.00	28.05	27.00	15051
08 Nov 2019	27.00	27.00	27.00	27.00	27.00	500
07 Nov 2019	27.00	27.00	27.00	27.00	27.45	110
06 Nov 2019	27.00	27.45	27.00	27.45	29.65	333
05 Nov 2019	28.00	29.95	22.65	29.65	27.40	668
04 Nov 2019	35.00	35.00	25.60	27.40	32.00	26623
01 Nov 2019	29.00	32.00	29.00	32.00	27.00	43020
22 Oct 2019	25.00	27.00	23.80	24.55	29.70	4444
18 Oct 2019	29.70	29.70	29.70	29.70	27.00	120
15 Oct 2019	23.75	27.00	23.50	27.00	25.00	5034
10 Oct 2019	31.00	31.00	25.00	25.00	30.90	4060
09 Oct 2019	28.00	31.50	28.00	30.90	29.90	4502
27 Sep 2019	29.75	29.90	29.75	29.90	25.00	12000
26 Sep 2019	25.00	25.00	25.00	25.00	25.00	8000
25 Sep 2019	25.00	25.00	25.00	25.00	25.00	4000
23 Sep 2019	25.00	25.00	25.00	25.00	25.00	12000
18 Sep 2019	24.00	25.00	24.00	25.00	23.70	36000
03 Sep 2019	25.10	25.10	23.70	23.70	29.00	8000
29 Aug 2019	23.70	29.00	23.70	29.00	29.00	16000
30 Jul 2019	31.00	31.00	29.00	29.00	27.00	8000
29 Jul 2019	27.00	27.00	27.00	27.00	31.00	4000
26 Jul 2019	31.00	31.00	31.00	31.00	26.50	4000
25 Jul 2019	26.50	26.50	26.50	26.50	27.00	4000
24 Jul 2019	27.00	27.00	27.00	27.00	29.00	4000
23 Jul 2019	28.00	29.00	28.00	29.00	28.00	8000
22 Jul 2019	28.00	28.00	28.00	28.00	27.00	4000
19 Jul 2019	27.00	27.00	27.00	27.00	26.00	4000
18 Jul 2019	26.00	26.00	26.00	26.00	27.00	4000
17 Jul 2019	27.00	27.00	27.00	27.00	24.00	4000
16 Jul 2019	29.00	29.00	24.00	24.00	26.10	12000
15 Jul 2019	26.10	26.10	26.10	26.10	23.00	4000
12 Jul 2019	23.00	23.00	23.00	23.00	24.00	24000
10 Jul 2019	24.00	24.00	24.00	24.00	22.50	4000
09 Jul 2019	22.50	22.50	22.50	22.50	24.00	4000
05 Jul 2019	21.50	25.00	21.50	24.00	25.00	16000
04 Jul 2019	27.00	27.00	20.90	25.00	23.35	56000
03 Jul 2019	20.70	30.00	20.40	23.35	25.20	80000
02 Jul 2019	27.00	27.00	25.20	25.20	23.50	8000
26 Jun 2019	23.50	23.50	23.50	23.50	22.30	4000
17 Jun 2019	22.30	22.30	22.30	22.30	20.80	4000
13 Jun 2019	20.80	20.80	20.80	20.80	20.00	4000
11 Jun 2019	20.00	20.00	20.00	20.00	19.00	4000
10 Jun 2019	19.00	19.00	19.00	19.00	17.45	4000
06 Jun 2019	17.40	17.50	17.40	17.45	16.05	8000
03 Jun 2019	16.15	16.15	16.05	16.05	17.80	28000
31 May 2019	17.45	17.80	17.45	17.80	17.00	8000
21 May 2019	17.00	17.00	17.00	17.00	17.00	4000
20 May 2019	16.75	17.00	16.75	17.00	16.50	12000
17 May 2019	16.50	16.50	16.50	16.50	16.00	4000
15 May 2019	16.00	16.00	16.00	16.00	15.00	4000
08 May 2019	15.00	15.00	15.00	15.00	15.25	12000
06 May 2019	15.00	15.25	15.00	15.25	14.52	64000
02 May 2019	14.52	14.52	14.52	14.52	12.10	4000
30 Apr 2019	12.10	12.10	12.10	12.10	10.10	4000
18 Apr 2019	10.10	10.30	10.00	10.10	10.00	96000
16 Apr 2019	10.40	10.40	10.00	10.00	10.70	96000
15 Apr 2019	10.70	10.70	10.70	10.70	11.30	4000
12 Apr 2019	11.40	11.40	11.10	11.30	11.10	344000
11 Apr 2019	11.00	11.10	10.70	11.10	12.10	36000
29 Mar 2019	12.00	12.10	12.00	12.10	12.00	12000
06 Feb 2019	12.00	12.00	12.00	12.00	11.20	12000
25 Jan 2019	11.20	11.20	11.20	11.20	11.20	44000
22 Jan 2019	11.20	11.20	11.20	11.20	12.40	4000
08 Jan 2019	12.40	12.40	12.40	12.40	11.80	4000
07 Jan 2019	11.00	11.80	11.00	11.80	11.20	8000
31 Dec 2018	11.20	11.20	11.20	11.20	11.20	4000
28 Dec 2018	11.20	11.20	11.20	11.20	12.75	4000
27 Dec 2018	11.00	12.75	11.00	12.75	12.25	8000
18 Dec 2018	13.00	13.00	12.25	12.25	14.50	8000
14 Dec 2018	14.50	14.50	14.50	14.50	16.00	4000
07 Dec 2018	15.40	16.50	15.40	16.00	19.25	16000
21 Nov 2018	16.75	19.25	16.75	19.25	17.50	8000
15 Nov 2018	18.00	22.00	15.30	17.50	19.05	20000
13 Nov 2018	20.00	20.00	19.05	19.05	23.80	28000
12 Nov 2018	21.00	28.00	21.00	23.80	26.00	36000
01 Nov 2018	26.00	26.00	26.00	26.00	22.40	4000
31 Oct 2018	22.40	22.40	22.40	22.40	28.00	4000
30 Oct 2018	22.00	28.00	21.20	28.00	26.50	12000
23 Oct 2018	22.00	26.50	22.00	26.50	25.75	8000
22 Oct 2018	24.00	27.00	23.00	25.75	25.00	20000
12 Oct 2018	25.00	25.00	25.00	25.00	48.60	120000
09 Oct 2018	52.00	52.00	48.60	48.60	54.00	6000
04 Oct 2018	54.00	54.00	54.00	54.00	50.40	2000
01 Oct 2018	54.00	54.00	50.40	50.40	57.00	6000
28 Sep 2018	59.00	59.00	57.00	57.00	61.00	4000
25 Sep 2018	61.00	61.00	60.00	61.00	64.10	6000
24 Sep 2018	64.00	64.15	64.00	64.10	55.00	8000
21 Sep 2018	54.50	55.50	54.50	55.00	54.50	90000
03 Aug 2018	54.50	54.50	54.50	54.50	52.40	2000
25 Jul 2018	52.50	52.55	52.40	52.40	52.00	76000
20 Jul 2018	52.00	52.00	52.00	52.00	55.95	2000
02 Jul 2018	56.00	56.05	55.90	55.95	53.00	36000
22 Jun 2018	53.00	53.00	53.00	53.00	55.00	2000
21 Jun 2018	55.00	55.05	55.00	55.00	56.00	6000
20 Jun 2018	59.50	59.60	56.00	56.00	61.00	64000
19 Jun 2018	60.00	61.00	59.90	61.00	57.10	34000
15 Jun 2018	49.10	57.15	49.10	57.10	60.90	68000
13 Jun 2018	52.00	61.00	52.00	60.90	53.00	62000
12 Jun 2018	53.00	53.00	53.00	53.00	53.00	2000
11 Jun 2018	52.90	53.10	52.90	53.00	60.90	60000
08 Jun 2018	61.00	61.00	60.75	60.90	60.00	60000
07 Jun 2018	59.80	60.00	59.80	60.00	57.10	6000
06 Jun 2018	57.00	57.10	57.00	57.10	55.50	8000
04 Jun 2018	56.50	56.50	55.50	55.50	58.00	4000
01 Jun 2018	58.00	58.00	58.00	58.00	59.25	2000
31 May 2018	62.00	62.00	59.25	59.25	64.50	8000
29 May 2018	64.50	64.50	64.50	64.50	61.00	2000
23 May 2018	61.00	61.00	61.00	61.00	61.50	2000
17 May 2018	61.50	61.50	61.50	61.50	61.00	10000
10 May 2018	61.00	61.00	61.00	61.00	61.05	2000
07 May 2018	62.00	62.00	61.00	61.05	62.70	6000
04 May 2018	61.40	64.00	60.00	62.70	58.20	24000
03 May 2018	54.45	58.20	54.45	58.20	48.50	66000
02 May 2018	48.50	48.50	48.50	48.50	45.60	2000
30 Apr 2018	42.00	45.60	42.00	45.60	38.00	28000
06 Apr 2018	38.00	38.00	38.00	38.00	37.00	20000
04 Apr 2018	37.00	37.00	37.00	37.00	37.00	30000
28 Mar 2018	37.50	37.50	37.00	37.00	43.00	4000
22 Mar 2018	43.00	43.00	43.00	43.00	36.65	24000
16 Mar 2018	36.55	36.75	36.55	36.65	36.50	300000
09 Mar 2018	36.50	36.50	36.50	36.50	38.50	2000
07 Mar 2018	38.50	38.50	38.50	38.50	39.00	2000
06 Mar 2018	38.60	39.00	38.60	39.00	40.50	6000

Suncare Traders Ltd IPO

Suncare Traders Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links