Vaksons Automobiles Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Jan 2020 | 20.35 | 22.05 | 20.35 | 20.60 | 21.40 | 76000 |
| 28 Jan 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 22.50 | 4000 |
| 27 Jan 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 21.50 | 56000 |
| 24 Jan 2020 | 20.30 | 21.50 | 20.30 | 21.50 | 20.75 | 96000 |
| 23 Jan 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | 4000 |
| 16 Jan 2020 | 20.05 | 20.20 | 20.05 | 20.15 | 19.30 | 176000 |
| 15 Jan 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 18.80 | 4000 |
| 13 Jan 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | 8000 |
| 10 Jan 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 17.25 | 16000 |
| 27 Dec 2019 | 17.00 | 17.25 | 17.00 | 17.25 | 16.50 | 88000 |
| 03 Dec 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 4000 |
| 02 Dec 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.25 | 4000 |
| 22 Nov 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 14.75 | 4000 |
| 20 Nov 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 14.10 | 304000 |
| 19 Nov 2019 | 13.50 | 14.10 | 13.50 | 14.10 | 13.50 | 312000 |
| 15 Nov 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.05 | 4000 |
| 01 Nov 2019 | 13.25 | 13.25 | 13.05 | 13.05 | 12.75 | 8000 |
| 25 Oct 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 12.50 | 4000 |
| 24 Oct 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 11.40 | 4000 |
| 23 Oct 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 10.39 | 4000 |
| 22 Oct 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 9.45 | 4000 |
| 04 Oct 2019 | 9.45 | 9.45 | 9.45 | 9.45 | 9.50 | 100000 |
| 17 Sep 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 4000 |
| 16 Sep 2019 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 140000 |
| 11 Sep 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 88000 |
| 04 Sep 2019 | 8.90 | 9.00 | 8.80 | 9.00 | 9.20 | 240000 |
| 30 Aug 2019 | 9.40 | 9.40 | 9.20 | 9.20 | 10.20 | 204000 |
| 29 Aug 2019 | 10.30 | 10.30 | 10.20 | 10.20 | 11.25 | 60000 |
| 28 Aug 2019 | 11.30 | 11.30 | 11.25 | 11.25 | 12.45 | 48000 |
| 27 Aug 2019 | 11.50 | 16.95 | 11.40 | 12.45 | 14.25 | 24000 |
| 23 Aug 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 17.50 | 8000 |
| 11 Jul 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 16.50 | 24000 |
| 28 Jun 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 17.00 | 124000 |
| 27 Jun 2019 | 17.00 | 17.05 | 17.00 | 17.00 | 20.00 | 148000 |
| 24 Jun 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 72000 |
| 19 Jun 2019 | 19.75 | 19.85 | 19.75 | 19.80 | 20.00 | 252000 |
| 30 May 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 |
| 29 May 2019 | 19.95 | 20.05 | 19.95 | 20.00 | 20.00 | 216000 |
| 28 May 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.25 | 180000 |
| 16 May 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 20.70 | 4000 |
| 30 Apr 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 21.00 | 4000 |
| 16 Apr 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 |
| 09 Apr 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 |
| 04 Apr 2019 | 20.00 | 21.00 | 20.00 | 21.00 | 20.95 | 56000 |
| 03 Apr 2019 | 20.85 | 20.95 | 20.85 | 20.95 | 20.90 | 188000 |
| 26 Mar 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 20.80 | 24000 |
| 22 Mar 2019 | 20.75 | 20.80 | 20.75 | 20.80 | 20.90 | 28000 |
| 01 Mar 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4000 |
| 20 Feb 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 21.00 | 4000 |
| 11 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 24000 |
| 08 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 40000 |
| 07 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 24000 |
| 06 Feb 2019 | 20.00 | 21.00 | 20.00 | 21.00 | 20.25 | 16000 |
| 05 Feb 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 19.00 | 12000 |
| 18 Jan 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 4000 |
| 16 Jan 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100000 |
| 11 Jan 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.25 | 8000 |
| 07 Jan 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 4000 |
| 04 Jan 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 19.00 | 88000 |
| 27 Dec 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 196000 |
| 26 Dec 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 276000 |
| 24 Dec 2018 | 19.75 | 20.00 | 19.75 | 20.00 | 18.70 | 64000 |
| 14 Dec 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 17.10 | 76000 |
| 10 Dec 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 17.15 | 284000 |
| 29 Nov 2018 | 17.15 | 17.15 | 17.15 | 17.15 | 17.35 | 120000 |
| 22 Nov 2018 | 17.40 | 17.40 | 17.35 | 17.35 | 17.50 | 200000 |
| 07 Nov 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | 4000 |
| 05 Nov 2018 | 17.50 | 17.50 | 17.35 | 17.40 | 19.80 | 16000 |
| 01 Nov 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 18.00 | 4000 |
| 25 Oct 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.25 | 4000 |
| 22 Oct 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 19.50 | 4000 |
| 05 Oct 2018 | 20.00 | 20.00 | 19.50 | 19.50 | 19.95 | 8000 |
| 01 Oct 2018 | 20.80 | 20.80 | 19.00 | 19.95 | 20.80 | 12000 |
| 01 Aug 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 21.50 | 4000 |
| 25 Jul 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 20.25 | 4000 |
| 06 Jul 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 12000 |
| 29 Jun 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | 12000 |
| 27 Jun 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 112000 |
| 22 Jun 2018 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 8000 |
| 06 Jun 2018 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 8000 |
| 04 Jun 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 120000 |
| 01 Jun 2018 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 84000 |
| 23 May 2018 | 20.00 | 20.00 | 19.90 | 19.90 | 20.00 | 12000 |
| 18 May 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 4000 |
| 15 May 2018 | 19.85 | 19.85 | 19.85 | 19.85 | 19.90 | 24000 |
| 14 May 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 24000 |
| 11 May 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | 24000 |
| 10 May 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20000 |
| 09 May 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 20.00 | 124000 |
| 08 May 2018 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 232000 |
| 26 Apr 2018 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 200000 |
| 25 Apr 2018 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 428000 |
| 24 Apr 2018 | 19.75 | 20.00 | 19.75 | 20.00 | 19.80 | 444000 |
| 23 Apr 2018 | 19.75 | 19.80 | 19.75 | 19.80 | 18.75 | 136000 |
| 11 Apr 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 18.35 | 12000 |
| 09 Apr 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 18.00 | 36000 |
| 06 Apr 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 80000 |
| 28 Mar 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 17.50 | 136000 |
| 26 Mar 2018 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 92000 |
| 23 Mar 2018 | 17.00 | 17.50 | 17.00 | 17.50 | 18.00 | 188000 |
| 19 Mar 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.05 | 12000 |
| 15 Mar 2018 | 19.35 | 19.35 | 18.05 | 18.05 | 19.55 | 488000 |
| 14 Mar 2018 | 20.50 | 20.95 | 19.25 | 19.55 | 19.50 | 136000 |
| 13 Mar 2018 | 19.25 | 19.50 | 19.25 | 19.50 | 19.45 | 164000 |
| 12 Mar 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | 184000 |
| 09 Mar 2018 | 19.50 | 19.50 | 19.25 | 19.25 | 20.10 | 228000 |
| 06 Mar 2018 | 20.00 | 20.10 | 20.00 | 20.10 | 20.00 | 368000 |
| 05 Mar 2018 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 132000 |
| 26 Feb 2018 | 22.80 | 22.80 | 20.00 | 20.00 | 23.50 | 88000 |
| 22 Feb 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 23.65 | 324000 |
| 21 Feb 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 23.00 | 164000 |
| 20 Feb 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 26.00 | 60000 |
| 16 Feb 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 192000 |
| 14 Feb 2018 | 26.00 | 29.75 | 26.00 | 26.00 | 25.50 | 264000 |