Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 580.35
-12.45 (-2.10%)
At close: Aug 8, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 592.00 | 595.85 | 578.35 | 580.35 | 580.35 | -2.10% | 59,303 |
| Aug 7, 2025 | 585.20 | 594.30 | 580.55 | 592.80 | 592.80 | 0.53% | 175,914 |
| Aug 6, 2025 | 605.00 | 606.95 | 587.90 | 589.70 | 589.70 | -2.16% | 171,261 |
| Aug 5, 2025 | 605.25 | 606.75 | 598.35 | 602.70 | 602.70 | -0.40% | 27,455 |
| Aug 4, 2025 | 609.10 | 615.00 | 603.35 | 605.10 | 605.10 | -0.64% | 109,579 |
| Aug 1, 2025 | 593.05 | 615.00 | 589.35 | 609.00 | 609.00 | 2.72% | 290,953 |
| Jul 31, 2025 | 614.95 | 624.50 | 590.00 | 592.90 | 592.90 | -4.11% | 408,804 |
| Jul 30, 2025 | 610.60 | 620.20 | 610.00 | 618.30 | 618.30 | 1.35% | 104,128 |
| Jul 29, 2025 | 614.85 | 614.85 | 602.40 | 610.05 | 610.05 | -0.24% | 215,867 |
| Jul 28, 2025 | 610.30 | 619.80 | 606.05 | 611.50 | 611.50 | -0.30% | 122,065 |
| Jul 25, 2025 | 618.95 | 618.95 | 609.00 | 613.35 | 613.35 | -1.10% | 171,599 |
| Jul 24, 2025 | 619.70 | 623.20 | 616.25 | 620.15 | 620.15 | -0.08% | 121,603 |
| Jul 23, 2025 | 623.65 | 623.65 | 613.65 | 620.65 | 620.65 | 0.08% | 88,369 |
| Jul 22, 2025 | 614.00 | 625.00 | 614.00 | 620.15 | 620.15 | 1.08% | 293,342 |
| Jul 21, 2025 | 597.05 | 614.95 | 597.05 | 613.50 | 613.50 | 2.80% | 351,523 |
| Jul 18, 2025 | 596.00 | 599.65 | 591.35 | 596.80 | 596.80 | 0.52% | 60,093 |
| Jul 17, 2025 | 596.35 | 596.35 | 589.45 | 593.70 | 593.70 | -0.29% | 48,751 |
| Jul 16, 2025 | 591.75 | 596.50 | 586.05 | 595.40 | 595.40 | 0.34% | 179,328 |
| Jul 15, 2025 | 590.75 | 594.50 | 588.60 | 593.40 | 593.40 | 0.51% | 146,789 |
| Jul 14, 2025 | 587.35 | 591.40 | 584.50 | 590.40 | 590.40 | 0.82% | 88,518 |
| Jul 11, 2025 | 584.60 | 591.75 | 583.85 | 585.60 | 585.60 | 0.08% | 37,714 |
| Jul 10, 2025 | 592.55 | 595.15 | 580.50 | 585.15 | 585.15 | -0.95% | 218,528 |
| Jul 9, 2025 | 591.40 | 595.90 | 588.90 | 590.75 | 590.75 | -0.11% | 149,500 |
| Jul 8, 2025 | 591.05 | 592.10 | 580.10 | 591.40 | 591.40 | -0.11% | 478,471 |
| Jul 7, 2025 | 596.95 | 596.95 | 585.20 | 592.05 | 592.05 | -0.45% | 61,339 |
| Jul 4, 2025 | 591.85 | 601.70 | 588.90 | 594.70 | 594.70 | 1.05% | 129,098 |
| Jul 3, 2025 | 595.45 | 597.00 | 585.50 | 588.50 | 588.50 | -1.01% | 138,905 |
| Jul 2, 2025 | 580.15 | 597.70 | 580.15 | 594.50 | 594.50 | 2.50% | 257,219 |
| Jul 1, 2025 | 583.65 | 587.70 | 578.45 | 580.00 | 580.00 | 0.35% | 220,516 |
| Jun 30, 2025 | 574.45 | 579.10 | 572.60 | 577.95 | 577.95 | 0.48% | 239,281 |
| Jun 27, 2025 | 566.65 | 579.60 | 565.45 | 575.20 | 575.20 | 1.51% | 129,046 |
| Jun 26, 2025 | 559.35 | 569.25 | 559.35 | 566.65 | 566.65 | 1.29% | 130,446 |
| Jun 25, 2025 | 556.25 | 560.85 | 551.40 | 559.45 | 559.45 | 0.89% | 167,421 |
| Jun 24, 2025 | 540.20 | 562.50 | 539.25 | 554.50 | 554.50 | 3.52% | 303,856 |
| Jun 23, 2025 | 526.15 | 539.25 | 526.15 | 535.65 | 535.65 | 0.40% | 47,760 |
| Jun 20, 2025 | 532.75 | 535.50 | 528.45 | 533.50 | 533.50 | 0.09% | 97,798 |
| Jun 19, 2025 | 542.05 | 545.15 | 530.65 | 533.00 | 533.00 | -2.17% | 229,712 |
| Jun 18, 2025 | 550.15 | 553.15 | 544.10 | 544.85 | 544.85 | -1.04% | 19,873 |
| Jun 17, 2025 | 550.35 | 556.75 | 547.35 | 550.55 | 550.55 | 0.09% | 38,852 |
| Jun 16, 2025 | 542.60 | 552.90 | 537.05 | 550.05 | 550.05 | 1.25% | 58,350 |
| Jun 13, 2025 | 540.20 | 546.60 | 537.50 | 543.25 | 543.25 | -0.92% | 161,753 |
| Jun 12, 2025 | 564.20 | 564.20 | 544.70 | 548.30 | 546.30 | -2.28% | 64,973 |
| Jun 11, 2025 | 564.45 | 567.20 | 556.65 | 561.10 | 559.05 | -0.12% | 143,321 |
| Jun 10, 2025 | 562.10 | 566.60 | 559.60 | 561.75 | 559.70 | 0.36% | 269,308 |
| Jun 9, 2025 | 564.25 | 564.25 | 554.50 | 559.75 | 557.71 | 0.68% | 311,274 |
| Jun 6, 2025 | 552.05 | 557.40 | 550.00 | 555.95 | 553.92 | 1.06% | 30,294 |
| Jun 5, 2025 | 558.00 | 558.00 | 549.05 | 550.10 | 548.09 | -0.41% | 24,271 |
| Jun 4, 2025 | 552.00 | 554.35 | 548.05 | 552.35 | 550.34 | 0.06% | 151,097 |
| Jun 3, 2025 | 554.45 | 557.15 | 548.30 | 552.00 | 549.99 | -0.55% | 29,190 |
| Jun 2, 2025 | 558.70 | 559.80 | 549.70 | 555.05 | 553.03 | 0.41% | 145,969 |