Tanvi Foods (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 10 Jan 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 37.50 | 2000 |
| 22 Oct 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 36.45 | 2000 |
| 09 Oct 2019 | 38.25 | 40.00 | 36.45 | 36.45 | 41.60 | 10000 |
| 07 Oct 2019 | 41.60 | 41.60 | 41.60 | 41.60 | 52.00 | 2000 |
| 26 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 45.00 | 2000 |
| 25 Sep 2019 | 39.00 | 45.00 | 39.00 | 45.00 | 38.00 | 16000 |
| 19 Sep 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 40.00 | 2000 |
| 12 Sep 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 42.00 | 2000 |
| 23 Aug 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 39.25 | 2000 |
| 01 Aug 2019 | 43.75 | 43.75 | 39.25 | 39.25 | 45.60 | 8000 |
| 30 Jul 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 46.75 | 2000 |
| 09 Jul 2019 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | 2000 |
| 08 Jul 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 49.00 | 2000 |
| 04 Jul 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 53.00 | 2000 |
| 17 Jun 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 55.00 | 2000 |
| 22 May 2019 | 52.00 | 55.00 | 52.00 | 55.00 | 50.00 | 4000 |
| 15 May 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 47.00 | 2000 |
| 26 Apr 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | 2000 |
| 24 Apr 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 48.80 | 2000 |
| 22 Apr 2019 | 50.75 | 50.75 | 48.80 | 48.80 | 53.00 | 4000 |
| 16 Apr 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 50.00 | 2000 |
| 28 Mar 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 48.00 | 2000 |
| 14 Mar 2019 | 47.50 | 48.00 | 47.50 | 48.00 | 45.00 | 4000 |
| 13 Mar 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.00 | 26000 |
| 22 Feb 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 49.90 | 2000 |
| 10 Jan 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 49.00 | 2000 |
| 11 Dec 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 50.00 | 2000 |
| 04 Dec 2018 | 49.00 | 50.00 | 49.00 | 50.00 | 52.00 | 4000 |
| 16 Nov 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 2000 |
| 01 Nov 2018 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 20000 |
| 26 Oct 2018 | 51.75 | 51.75 | 51.75 | 51.75 | 54.80 | 2000 |
| 01 Oct 2018 | 56.00 | 56.00 | 54.80 | 54.80 | 54.80 | 4000 |
| 24 Sep 2018 | 56.00 | 56.00 | 54.80 | 54.80 | 54.80 | 4000 |
| 21 Sep 2018 | 55.00 | 55.00 | 54.80 | 54.80 | 56.00 | 4000 |
| 17 Sep 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 54.80 | 2000 |
| 14 Sep 2018 | 54.80 | 54.80 | 54.80 | 54.80 | 56.00 | 18000 |
| 31 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 2000 |
| 24 Aug 2018 | 59.50 | 59.50 | 55.00 | 55.00 | 56.00 | 6000 |
| 21 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 2000 |
| 17 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 30000 |
| 14 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4000 |
| 13 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 59.00 | 2000 |
| 20 Jul 2018 | 59.45 | 59.50 | 57.50 | 59.00 | 58.50 | 16000 |
| 10 Jul 2018 | 57.00 | 58.50 | 57.00 | 58.50 | 55.00 | 8000 |
| 05 Jul 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 59.75 | 2000 |
| 19 Jun 2018 | 58.50 | 59.75 | 58.50 | 59.75 | 62.45 | 22000 |
| 18 Jun 2018 | 62.45 | 62.45 | 62.45 | 62.45 | 61.00 | 16000 |
| 08 Jun 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 58.00 | 2000 |
| 01 Jun 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 61.75 | 2000 |
| 31 May 2018 | 61.75 | 61.75 | 61.75 | 61.75 | 65.00 | 2000 |
| 04 May 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 67.00 | 2000 |
| 18 Apr 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 66.25 | 2000 |
| 19 Mar 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 68.00 | 2000 |
| 13 Mar 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 66.25 | 2000 |
| 08 Mar 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 70.00 | 2000 |
| 07 Mar 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.55 | 2000 |
| 15 Feb 2018 | 70.55 | 70.55 | 70.55 | 70.55 | 75.00 | 2000 |
| 14 Feb 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 72.00 | 4000 |