Force Motors Limited (BOM:500033)
India · Delayed Price · Currency is INR 16,711
-234 (-1.38%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,049.90 | 17,152.00 | 16,528.05 | 16,711.25 | 16,711.25 | -1.38% | 12,132 |
| Jul 31, 2025 | 17,025.80 | 17,727.65 | 16,856.80 | 16,944.85 | 16,944.85 | -4.16% | 13,424 |
| Jul 30, 2025 | 17,950.25 | 18,295.00 | 17,602.05 | 17,679.80 | 17,679.80 | -1.14% | 9,017 |
| Jul 29, 2025 | 18,200.00 | 18,497.45 | 17,650.75 | 17,883.45 | 17,883.45 | -1.83% | 9,392 |
| Jul 28, 2025 | 17,630.00 | 18,412.35 | 17,401.00 | 18,217.65 | 18,217.65 | 2.00% | 18,969 |
| Jul 25, 2025 | 19,388.00 | 19,447.10 | 16,488.00 | 17,861.10 | 17,861.10 | -6.88% | 79,865 |
| Jul 24, 2025 | 17,598.80 | 20,563.00 | 17,240.00 | 19,181.55 | 19,181.55 | 11.93% | 74,727 |
| Jul 23, 2025 | 17,600.00 | 17,660.95 | 17,056.00 | 17,136.65 | 17,136.65 | -2.08% | 7,839 |
| Jul 22, 2025 | 17,300.00 | 17,662.95 | 17,207.60 | 17,500.90 | 17,500.90 | 1.70% | 8,951 |
| Jul 21, 2025 | 16,669.75 | 17,286.45 | 16,300.00 | 17,207.60 | 17,207.60 | 3.58% | 6,098 |
| Jul 18, 2025 | 17,087.95 | 17,175.65 | 16,562.60 | 16,613.25 | 16,613.25 | -1.35% | 5,700 |
| Jul 17, 2025 | 16,931.15 | 17,622.85 | 16,710.00 | 16,839.95 | 16,839.95 | -0.04% | 26,302 |
| Jul 16, 2025 | 16,559.05 | 17,255.90 | 16,559.05 | 16,846.70 | 16,846.70 | 0.54% | 7,036 |
| Jul 15, 2025 | 16,799.85 | 17,082.40 | 16,517.25 | 16,755.65 | 16,755.65 | 0.43% | 15,237 |
| Jul 14, 2025 | 16,419.90 | 16,799.00 | 16,419.85 | 16,684.35 | 16,684.35 | 1.61% | 12,697 |
| Jul 11, 2025 | 16,617.65 | 16,845.00 | 16,156.15 | 16,419.90 | 16,419.90 | -1.19% | 24,307 |
| Jul 10, 2025 | 16,688.95 | 16,975.00 | 16,471.05 | 16,618.00 | 16,618.00 | -0.60% | 24,936 |
| Jul 9, 2025 | 15,280.00 | 17,049.35 | 15,188.20 | 16,718.90 | 16,718.90 | 9.74% | 79,580 |
| Jul 8, 2025 | 14,841.50 | 15,289.50 | 14,710.95 | 15,234.70 | 15,234.70 | 2.65% | 25,353 |
| Jul 7, 2025 | 14,250.05 | 14,955.50 | 14,177.05 | 14,841.25 | 14,841.25 | 3.49% | 12,652 |
| Jul 4, 2025 | 14,551.05 | 14,555.00 | 14,263.65 | 14,340.65 | 14,340.65 | -0.50% | 6,252 |
| Jul 3, 2025 | 14,699.70 | 14,825.00 | 14,301.05 | 14,412.80 | 14,412.80 | -1.13% | 11,220 |
| Jul 2, 2025 | 14,867.95 | 15,207.25 | 14,510.00 | 14,577.05 | 14,577.05 | -1.18% | 18,789 |
| Jul 1, 2025 | 16,189.95 | 16,200.00 | 14,572.05 | 14,750.90 | 14,750.90 | -8.13% | 19,328 |
| Jun 30, 2025 | 14,590.00 | 16,261.00 | 14,583.35 | 16,055.65 | 16,055.65 | 10.74% | 23,461 |
| Jun 27, 2025 | 14,150.00 | 14,571.00 | 14,127.00 | 14,498.10 | 14,498.10 | 2.65% | 12,445 |
| Jun 26, 2025 | 13,998.80 | 14,370.00 | 13,855.15 | 14,123.45 | 14,123.45 | 1.70% | 6,539 |
| Jun 25, 2025 | 13,951.80 | 14,019.95 | 13,650.00 | 13,886.75 | 13,886.75 | 1.25% | 7,439 |
| Jun 24, 2025 | 14,446.95 | 14,588.00 | 13,638.90 | 13,714.70 | 13,714.70 | -4.42% | 12,469 |
| Jun 23, 2025 | 14,150.05 | 14,510.00 | 14,070.70 | 14,348.70 | 14,348.70 | 0.56% | 10,426 |
| Jun 20, 2025 | 13,747.90 | 14,325.00 | 13,533.35 | 14,268.80 | 14,268.80 | 4.31% | 8,536 |
| Jun 19, 2025 | 13,941.25 | 14,075.00 | 13,554.55 | 13,679.55 | 13,679.55 | -1.88% | 11,700 |
| Jun 18, 2025 | 14,050.05 | 14,300.00 | 13,650.00 | 13,941.20 | 13,941.20 | -0.49% | 11,193 |
| Jun 17, 2025 | 13,950.00 | 14,490.00 | 13,881.05 | 14,009.40 | 14,009.40 | 0.34% | 23,543 |
| Jun 16, 2025 | 13,439.30 | 14,141.30 | 13,272.05 | 13,962.45 | 13,962.45 | 4.65% | 14,546 |
| Jun 13, 2025 | 12,499.90 | 13,595.00 | 12,477.15 | 13,342.35 | 13,342.35 | 3.89% | 16,800 |
| Jun 12, 2025 | 12,107.35 | 13,149.00 | 12,056.25 | 12,842.85 | 12,842.85 | 6.07% | 28,151 |
| Jun 11, 2025 | 12,340.95 | 12,450.00 | 12,027.15 | 12,107.45 | 12,107.45 | -1.08% | 7,057 |
| Jun 10, 2025 | 12,378.95 | 12,717.00 | 12,169.20 | 12,239.90 | 12,239.90 | 0.70% | 6,188 |
| Jun 9, 2025 | 12,503.00 | 12,593.10 | 12,100.00 | 12,154.95 | 12,154.95 | -2.75% | 4,704 |
| Jun 6, 2025 | 12,767.95 | 12,902.95 | 12,328.00 | 12,498.85 | 12,498.85 | -2.03% | 9,397 |
| Jun 5, 2025 | 12,610.05 | 12,838.00 | 12,394.75 | 12,758.00 | 12,758.00 | 3.45% | 12,197 |
| Jun 4, 2025 | 11,761.15 | 12,489.50 | 11,761.15 | 12,333.10 | 12,333.10 | 2.72% | 12,579 |
| Jun 3, 2025 | 11,635.75 | 12,150.00 | 11,615.30 | 12,005.95 | 12,005.95 | 3.14% | 13,235 |
| Jun 2, 2025 | 12,701.25 | 12,758.00 | 11,580.00 | 11,640.50 | 11,640.50 | -7.92% | 12,072 |
| May 30, 2025 | 12,349.00 | 12,710.10 | 12,349.00 | 12,641.30 | 12,641.30 | 2.50% | 12,904 |
| May 29, 2025 | 11,880.00 | 12,448.95 | 11,850.00 | 12,333.40 | 12,333.40 | 4.95% | 14,403 |
| May 28, 2025 | 11,033.50 | 12,100.00 | 11,020.05 | 11,751.70 | 11,751.70 | 6.51% | 30,674 |
| May 27, 2025 | 10,650.00 | 11,070.20 | 10,631.70 | 11,033.70 | 11,033.70 | 4.24% | 12,336 |
| May 26, 2025 | 10,254.20 | 10,611.95 | 10,254.20 | 10,584.40 | 10,584.40 | 3.38% | 8,222 |