LIC Housing Finance Limited (BOM:500253)
India · Delayed Price · Currency is INR 579.35
-11.40 (-1.93%)
At close: Aug 5, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 591.70 | 591.70 | 575.25 | 579.35 | 579.35 | -1.93% | 103,345 |
| Aug 4, 2025 | 571.10 | 595.00 | 570.90 | 590.75 | 590.75 | 3.84% | 143,780 |
| Aug 1, 2025 | 585.05 | 586.90 | 562.95 | 568.90 | 568.90 | -2.85% | 93,877 |
| Jul 31, 2025 | 579.05 | 590.20 | 579.05 | 585.60 | 585.60 | -0.72% | 21,853 |
| Jul 30, 2025 | 598.35 | 600.00 | 589.00 | 589.85 | 589.85 | -1.36% | 28,608 |
| Jul 29, 2025 | 591.95 | 599.25 | 584.70 | 598.00 | 598.00 | 1.33% | 62,659 |
| Jul 28, 2025 | 600.15 | 612.00 | 588.60 | 590.15 | 590.15 | -2.83% | 75,691 |
| Jul 25, 2025 | 609.45 | 618.30 | 601.00 | 607.35 | 607.35 | -1.12% | 88,477 |
| Jul 24, 2025 | 619.05 | 622.00 | 611.50 | 614.25 | 614.25 | -0.89% | 33,980 |
| Jul 23, 2025 | 620.30 | 621.60 | 612.00 | 619.75 | 619.75 | -0.09% | 57,200 |
| Jul 22, 2025 | 622.15 | 631.45 | 619.00 | 620.30 | 620.30 | -0.52% | 23,365 |
| Jul 21, 2025 | 640.80 | 640.80 | 620.00 | 623.55 | 623.55 | -0.71% | 38,286 |
| Jul 18, 2025 | 637.00 | 646.60 | 627.45 | 628.00 | 628.00 | -1.61% | 134,791 |
| Jul 17, 2025 | 638.25 | 641.70 | 636.50 | 638.25 | 638.25 | 0.20% | 56,267 |
| Jul 16, 2025 | 618.10 | 638.80 | 618.05 | 637.00 | 637.00 | 2.93% | 189,914 |
| Jul 15, 2025 | 607.65 | 619.75 | 607.65 | 618.85 | 618.85 | 1.94% | 99,793 |
| Jul 14, 2025 | 603.90 | 611.00 | 600.40 | 607.10 | 607.10 | 0.52% | 15,947 |
| Jul 11, 2025 | 604.15 | 608.00 | 598.65 | 603.95 | 603.95 | -0.23% | 15,385 |
| Jul 10, 2025 | 604.20 | 611.25 | 602.00 | 605.35 | 605.35 | 0.19% | 21,839 |
| Jul 9, 2025 | 604.25 | 606.85 | 601.30 | 604.20 | 604.20 | -0.20% | 34,121 |
| Jul 8, 2025 | 609.55 | 611.00 | 600.00 | 605.40 | 605.40 | -0.39% | 17,902 |
| Jul 7, 2025 | 610.60 | 611.80 | 605.85 | 607.75 | 607.75 | -0.43% | 15,197 |
| Jul 4, 2025 | 609.50 | 615.75 | 607.50 | 610.40 | 610.40 | 0.22% | 12,877 |
| Jul 3, 2025 | 612.65 | 612.65 | 607.30 | 609.05 | 609.05 | - | 17,017 |
| Jul 2, 2025 | 611.70 | 616.00 | 605.50 | 609.05 | 609.05 | -0.42% | 47,106 |
| Jul 1, 2025 | 621.85 | 621.85 | 608.25 | 611.60 | 611.60 | -1.12% | 23,114 |
| Jun 30, 2025 | 614.65 | 621.00 | 614.65 | 618.50 | 618.50 | 1.00% | 43,132 |
| Jun 27, 2025 | 624.05 | 627.50 | 610.15 | 612.35 | 612.35 | -1.55% | 60,694 |
| Jun 26, 2025 | 612.00 | 624.40 | 607.30 | 622.00 | 622.00 | 1.98% | 87,237 |
| Jun 25, 2025 | 609.85 | 613.90 | 604.80 | 609.95 | 609.95 | 1.12% | 53,349 |
| Jun 24, 2025 | 596.05 | 610.85 | 596.05 | 603.20 | 603.20 | 2.02% | 44,721 |
| Jun 23, 2025 | 586.45 | 593.30 | 581.05 | 591.25 | 591.25 | -0.55% | 59,837 |
| Jun 20, 2025 | 584.05 | 600.55 | 582.05 | 594.50 | 594.50 | 2.16% | 74,567 |
| Jun 19, 2025 | 604.70 | 604.70 | 579.00 | 581.95 | 581.95 | -3.66% | 88,568 |
| Jun 18, 2025 | 596.30 | 607.40 | 596.30 | 604.05 | 604.05 | 0.58% | 18,383 |
| Jun 17, 2025 | 605.60 | 611.70 | 599.00 | 600.55 | 600.55 | -0.83% | 31,968 |
| Jun 16, 2025 | 596.25 | 607.00 | 590.85 | 605.60 | 605.60 | 0.90% | 55,657 |
| Jun 13, 2025 | 594.85 | 601.20 | 588.45 | 600.20 | 600.20 | -0.73% | 70,696 |
| Jun 12, 2025 | 618.05 | 623.55 | 603.65 | 604.60 | 604.60 | -2.52% | 42,394 |
| Jun 11, 2025 | 619.65 | 627.20 | 615.75 | 620.20 | 620.20 | 0.40% | 41,133 |
| Jun 10, 2025 | 627.90 | 627.90 | 615.55 | 617.75 | 617.75 | -0.56% | 118,742 |
| Jun 9, 2025 | 616.40 | 623.55 | 616.40 | 621.25 | 621.25 | 1.22% | 111,151 |
| Jun 6, 2025 | 602.00 | 616.50 | 595.50 | 613.75 | 613.75 | 2.10% | 95,356 |
| Jun 5, 2025 | 605.00 | 608.00 | 598.00 | 601.15 | 601.15 | -0.33% | 33,258 |
| Jun 4, 2025 | 609.95 | 611.45 | 600.50 | 603.15 | 603.15 | -0.72% | 30,745 |
| Jun 3, 2025 | 602.60 | 613.50 | 602.60 | 607.50 | 607.50 | 0.86% | 60,799 |
| Jun 2, 2025 | 596.50 | 604.00 | 591.80 | 602.30 | 602.30 | 1.01% | 35,631 |
| May 30, 2025 | 595.70 | 599.40 | 587.35 | 596.30 | 596.30 | 0.10% | 25,734 |
| May 29, 2025 | 595.05 | 599.90 | 591.15 | 595.70 | 595.70 | 0.27% | 43,327 |
| May 28, 2025 | 605.65 | 605.65 | 592.60 | 594.10 | 594.10 | -1.08% | 40,428 |