Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 799.25
-8.90 (-1.10%)
At close: Jul 25, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 796.00 | 811.75 | 779.60 | 784.15 | 784.15 | -1.49% | 2,922 |
| Jul 30, 2025 | 801.55 | 803.10 | 790.50 | 796.00 | 796.00 | 0.28% | 332 |
| Jul 29, 2025 | 801.65 | 805.65 | 792.80 | 793.75 | 793.75 | -1.08% | 833 |
| Jul 28, 2025 | 870.90 | 874.95 | 788.00 | 802.40 | 802.40 | 0.39% | 645 |
| Jul 25, 2025 | 806.00 | 809.40 | 792.60 | 799.25 | 799.25 | -1.10% | 2,467 |
| Jul 24, 2025 | 796.55 | 813.60 | 793.65 | 808.15 | 808.15 | -0.65% | 2,011 |
| Jul 23, 2025 | 810.00 | 823.25 | 802.55 | 813.45 | 813.45 | 0.31% | 2,740 |
| Jul 22, 2025 | 809.80 | 811.40 | 803.95 | 810.95 | 810.95 | 0.64% | 305 |
| Jul 21, 2025 | 815.40 | 819.35 | 802.05 | 805.80 | 805.80 | -1.65% | 2,994 |
| Jul 18, 2025 | 824.50 | 824.50 | 811.25 | 819.35 | 819.35 | -1.02% | 968 |
| Jul 17, 2025 | 818.95 | 829.95 | 816.55 | 827.80 | 827.80 | 1.51% | 812 |
| Jul 16, 2025 | 839.95 | 839.95 | 811.50 | 815.45 | 815.45 | -0.15% | 465 |
| Jul 15, 2025 | 814.00 | 820.10 | 806.05 | 816.70 | 816.70 | 1.13% | 1,082 |
| Jul 14, 2025 | 883.90 | 883.90 | 799.00 | 807.55 | 807.55 | -0.57% | 696 |
| Jul 11, 2025 | 832.65 | 833.60 | 810.05 | 812.15 | 812.15 | -1.74% | 912 |
| Jul 10, 2025 | 808.90 | 829.70 | 804.90 | 826.50 | 826.50 | 2.71% | 2,351 |
| Jul 9, 2025 | 807.90 | 809.35 | 800.35 | 804.70 | 804.70 | -0.40% | 2,183 |
| Jul 8, 2025 | 801.55 | 815.00 | 801.55 | 807.90 | 807.90 | -1.16% | 825 |
| Jul 7, 2025 | 835.00 | 835.00 | 810.65 | 817.40 | 817.40 | 0.15% | 542 |
| Jul 4, 2025 | 835.55 | 835.55 | 810.45 | 816.15 | 816.15 | -2.44% | 1,484 |
| Jul 3, 2025 | 837.80 | 852.10 | 833.80 | 836.60 | 829.10 | 0.15% | 1,259 |
| Jul 2, 2025 | 842.50 | 853.70 | 832.05 | 835.35 | 827.86 | -0.87% | 1,779 |
| Jul 1, 2025 | 882.35 | 882.35 | 840.80 | 842.70 | 835.15 | -2.56% | 4,181 |
| Jun 30, 2025 | 873.15 | 899.00 | 860.35 | 864.80 | 857.05 | -1.32% | 10,565 |
| Jun 27, 2025 | 866.05 | 886.80 | 866.05 | 876.40 | 868.54 | 0.30% | 6,905 |
| Jun 26, 2025 | 873.45 | 876.65 | 864.00 | 873.75 | 865.92 | -0.62% | 2,332 |
| Jun 25, 2025 | 858.05 | 884.25 | 854.10 | 879.20 | 871.32 | 0.79% | 3,023 |
| Jun 24, 2025 | 882.80 | 888.10 | 851.45 | 872.30 | 864.48 | -0.99% | 9,610 |
| Jun 23, 2025 | 795.00 | 905.85 | 774.00 | 881.00 | 873.10 | 11.11% | 22,377 |
| Jun 20, 2025 | 784.50 | 797.70 | 773.00 | 792.90 | 785.79 | 0.99% | 3,624 |
| Jun 19, 2025 | 795.05 | 804.90 | 777.40 | 785.15 | 778.11 | -2.18% | 2,181 |
| Jun 18, 2025 | 801.75 | 820.00 | 787.35 | 802.65 | 795.45 | 0.12% | 11,799 |
| Jun 17, 2025 | 760.05 | 818.35 | 757.50 | 801.70 | 794.51 | 5.51% | 8,131 |
| Jun 16, 2025 | 765.00 | 775.00 | 744.55 | 759.85 | 753.04 | -0.29% | 4,612 |
| Jun 13, 2025 | 749.15 | 774.60 | 732.75 | 762.05 | 755.22 | 0.65% | 5,719 |
| Jun 12, 2025 | 768.40 | 778.00 | 749.70 | 757.10 | 750.31 | -0.33% | 3,043 |
| Jun 11, 2025 | 741.15 | 762.95 | 738.55 | 759.60 | 752.79 | 2.45% | 4,950 |
| Jun 10, 2025 | 724.10 | 749.00 | 724.10 | 741.45 | 734.80 | 1.95% | 5,635 |
| Jun 9, 2025 | 738.00 | 738.00 | 723.85 | 727.25 | 720.73 | -0.82% | 1,068 |
| Jun 6, 2025 | 724.35 | 738.45 | 717.10 | 733.25 | 726.68 | 1.93% | 2,042 |
| Jun 5, 2025 | 728.00 | 728.00 | 717.00 | 719.35 | 712.90 | 0.52% | 1,459 |
| Jun 4, 2025 | 717.00 | 724.95 | 709.60 | 715.60 | 709.19 | 0.92% | 831 |
| Jun 3, 2025 | 720.00 | 733.65 | 706.95 | 709.05 | 702.69 | -2.63% | 1,904 |
| Jun 2, 2025 | 728.40 | 731.90 | 707.55 | 728.20 | 721.67 | 1.97% | 2,675 |
| May 30, 2025 | 706.15 | 719.00 | 699.05 | 714.10 | 707.70 | 1.52% | 2,788 |
| May 29, 2025 | 711.75 | 712.35 | 699.10 | 703.40 | 697.09 | -1.29% | 3,700 |
| May 28, 2025 | 723.00 | 724.30 | 704.00 | 712.60 | 706.21 | -0.47% | 1,085 |
| May 27, 2025 | 718.10 | 725.20 | 706.55 | 716.00 | 709.58 | 0.64% | 3,032 |
| May 26, 2025 | 711.20 | 726.55 | 708.25 | 711.45 | 705.07 | 0.91% | 3,475 |
| May 23, 2025 | 712.50 | 712.95 | 698.60 | 705.05 | 698.73 | -0.81% | 3,677 |