State Bank of India (BOM:500112)
India · Delayed Price · Currency is INR 804.55
-0.70 (-0.09%)
At close: Aug 8, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 805.00 | 807.95 | 790.10 | 804.55 | 804.55 | -0.09% | 621,304 |
| Aug 7, 2025 | 801.10 | 806.50 | 793.30 | 805.25 | 805.25 | 0.01% | 188,248 |
| Aug 6, 2025 | 801.00 | 810.00 | 799.00 | 805.15 | 805.15 | 0.56% | 376,366 |
| Aug 5, 2025 | 795.65 | 803.65 | 795.65 | 800.70 | 800.70 | 0.63% | 512,346 |
| Aug 4, 2025 | 795.00 | 797.45 | 786.55 | 795.65 | 795.65 | 0.21% | 193,850 |
| Aug 1, 2025 | 796.50 | 800.75 | 791.95 | 793.95 | 793.95 | -0.31% | 234,321 |
| Jul 31, 2025 | 796.65 | 803.60 | 792.45 | 796.45 | 796.45 | -0.67% | 378,571 |
| Jul 30, 2025 | 799.85 | 803.40 | 796.25 | 801.85 | 801.85 | 0.37% | 154,363 |
| Jul 29, 2025 | 795.35 | 800.20 | 793.10 | 798.90 | 798.90 | 0.22% | 330,118 |
| Jul 28, 2025 | 808.95 | 809.20 | 796.00 | 797.15 | 797.15 | -1.16% | 389,824 |
| Jul 25, 2025 | 814.35 | 819.00 | 805.55 | 806.50 | 806.50 | -1.15% | 383,923 |
| Jul 24, 2025 | 819.75 | 821.95 | 810.65 | 815.85 | 815.85 | -0.60% | 323,698 |
| Jul 23, 2025 | 815.20 | 825.00 | 811.40 | 820.75 | 820.75 | 0.71% | 739,975 |
| Jul 22, 2025 | 829.00 | 829.00 | 814.00 | 815.00 | 815.00 | -1.12% | 174,364 |
| Jul 21, 2025 | 823.50 | 827.40 | 817.95 | 824.20 | 824.20 | 0.11% | 258,166 |
| Jul 18, 2025 | 832.40 | 832.40 | 820.05 | 823.30 | 823.30 | -0.64% | 256,301 |
| Jul 17, 2025 | 839.00 | 842.30 | 826.15 | 828.60 | 828.60 | -0.35% | 624,129 |
| Jul 16, 2025 | 816.50 | 834.00 | 815.15 | 831.55 | 831.55 | 1.81% | 1,238,621 |
| Jul 15, 2025 | 810.20 | 821.00 | 810.20 | 816.75 | 816.75 | 0.92% | 460,084 |
| Jul 14, 2025 | 810.40 | 815.60 | 808.00 | 809.30 | 809.30 | 0.10% | 435,542 |
| Jul 11, 2025 | 808.00 | 812.60 | 804.50 | 808.50 | 808.50 | 0.06% | 227,573 |
| Jul 10, 2025 | 812.00 | 815.50 | 807.05 | 808.00 | 808.00 | -0.35% | 174,968 |
| Jul 9, 2025 | 810.00 | 812.25 | 809.10 | 810.85 | 810.85 | -0.24% | 176,144 |
| Jul 8, 2025 | 808.95 | 813.85 | 805.50 | 812.80 | 812.80 | 0.72% | 573,527 |
| Jul 7, 2025 | 812.80 | 812.80 | 805.20 | 806.95 | 806.95 | -0.60% | 116,638 |
| Jul 4, 2025 | 810.25 | 813.50 | 804.20 | 811.85 | 811.85 | 0.59% | 359,322 |
| Jul 3, 2025 | 813.00 | 815.00 | 806.00 | 807.10 | 807.10 | -0.75% | 429,112 |
| Jul 2, 2025 | 820.70 | 824.35 | 809.10 | 813.20 | 813.20 | -0.86% | 193,280 |
| Jul 1, 2025 | 820.35 | 824.95 | 813.25 | 820.25 | 820.25 | -0.01% | 633,178 |
| Jun 30, 2025 | 808.95 | 821.00 | 807.05 | 820.35 | 820.35 | 1.86% | 478,069 |
| Jun 27, 2025 | 806.00 | 809.50 | 802.40 | 805.40 | 805.40 | 1.05% | 477,274 |
| Jun 26, 2025 | 802.70 | 803.45 | 791.50 | 797.00 | 797.00 | -0.39% | 478,368 |
| Jun 25, 2025 | 799.00 | 805.00 | 796.10 | 800.10 | 800.10 | 0.61% | 197,275 |
| Jun 24, 2025 | 798.50 | 806.50 | 793.60 | 795.25 | 795.25 | 0.65% | 937,612 |
| Jun 23, 2025 | 790.20 | 794.60 | 788.45 | 790.15 | 790.15 | -0.73% | 212,782 |
| Jun 20, 2025 | 787.95 | 799.10 | 786.30 | 796.00 | 796.00 | 1.44% | 224,991 |
| Jun 19, 2025 | 792.85 | 793.20 | 781.50 | 784.70 | 784.70 | -0.89% | 235,832 |
| Jun 18, 2025 | 792.10 | 795.50 | 788.35 | 791.75 | 791.75 | -0.06% | 131,579 |
| Jun 17, 2025 | 793.50 | 798.80 | 790.75 | 792.20 | 792.20 | -0.08% | 1,103,108 |
| Jun 16, 2025 | 792.55 | 795.35 | 786.35 | 792.85 | 792.85 | 0.06% | 1,385,709 |
| Jun 13, 2025 | 789.75 | 796.20 | 788.90 | 792.40 | 792.40 | -1.64% | 362,528 |
| Jun 12, 2025 | 816.00 | 816.55 | 801.25 | 805.65 | 805.65 | -1.14% | 182,058 |
| Jun 11, 2025 | 817.05 | 820.60 | 812.90 | 814.95 | 814.95 | -0.26% | 183,277 |
| Jun 10, 2025 | 821.95 | 821.95 | 814.65 | 817.05 | 817.05 | -0.37% | 406,292 |
| Jun 9, 2025 | 817.10 | 824.40 | 815.60 | 820.05 | 820.05 | 0.89% | 432,300 |
| Jun 6, 2025 | 806.10 | 816.45 | 802.90 | 812.85 | 812.85 | 0.84% | 943,903 |
| Jun 5, 2025 | 809.00 | 811.90 | 803.00 | 806.10 | 806.10 | -0.04% | 319,568 |
| Jun 4, 2025 | 815.10 | 815.95 | 805.00 | 806.45 | 806.45 | -0.41% | 147,931 |
| Jun 3, 2025 | 816.90 | 817.95 | 805.20 | 809.75 | 809.75 | -0.45% | 1,443,812 |
| Jun 2, 2025 | 812.10 | 822.50 | 809.10 | 813.45 | 813.45 | 0.13% | 1,094,058 |