Premier Limited (BOM:500540)
India · Delayed Price · Currency is INR 3.650
-0.170 (-4.45%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.45% | 100 |
| Jul 31, 2025 | 3.81 | 3.89 | 3.80 | 3.82 | 3.82 | 2.96% | 2,120 |
| Jul 30, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.82% | 3,594 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.63 | 3.68 | 3.68 | -3.16% | 10,099 |
| Jul 28, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -4.76% | 6,076 |
| Jul 25, 2025 | 4.00 | 4.15 | 3.85 | 3.99 | 3.99 | 0.76% | 14,335 |
| Jul 24, 2025 | 3.99 | 3.99 | 3.85 | 3.96 | 3.96 | 1.54% | 4,761 |
| Jul 23, 2025 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | - | 4,123 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.72 | 3.90 | 3.90 | - | 1,883 |
| Jul 21, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -0.26% | 230 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.80 | 3.91 | 3.91 | 2.36% | 1,962 |
| Jul 17, 2025 | 3.85 | 3.96 | 3.80 | 3.82 | 3.82 | -0.78% | 3,033 |
| Jul 16, 2025 | 3.77 | 4.00 | 3.76 | 3.85 | 3.85 | 0.52% | 3,219 |
| Jul 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 776 |
| Jul 11, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | - | 805 |
| Jul 10, 2025 | 3.92 | 3.92 | 3.65 | 3.65 | 3.65 | -2.41% | 2,079 |
| Jul 9, 2025 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | -1.06% | 2,681 |
| Jul 8, 2025 | 4.09 | 4.09 | 3.76 | 3.78 | 3.78 | -3.57% | 1,920 |
| Jul 7, 2025 | 3.72 | 3.93 | 3.72 | 3.92 | 3.92 | 0.51% | 6,705 |
| Jul 4, 2025 | 3.73 | 3.99 | 3.73 | 3.90 | 3.90 | - | 13,480 |
| Jul 3, 2025 | 3.85 | 3.95 | 3.77 | 3.90 | 3.90 | 3.45% | 4,247 |
| Jul 2, 2025 | 3.96 | 4.04 | 3.77 | 3.77 | 3.77 | -4.80% | 3,033 |
| Jul 1, 2025 | 3.71 | 3.96 | 3.65 | 3.96 | 3.96 | 3.66% | 5,032 |
| Jun 30, 2025 | 3.80 | 3.99 | 3.61 | 3.82 | 3.82 | 0.53% | 28,677 |
| Jun 27, 2025 | 3.80 | 3.80 | 3.61 | 3.80 | 3.80 | - | 6,833 |
| Jun 26, 2025 | 3.53 | 3.80 | 3.53 | 3.80 | 3.80 | 2.70% | 2,000 |
| Jun 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88% | 407 |
| Jun 23, 2025 | 4.09 | 4.09 | 3.89 | 3.89 | 3.89 | -4.89% | 1,912 |
| Jun 20, 2025 | 3.95 | 4.12 | 3.76 | 4.09 | 4.09 | 3.81% | 1,166 |
| Jun 19, 2025 | 3.71 | 3.98 | 3.70 | 3.94 | 3.94 | 3.68% | 13,011 |
| Jun 18, 2025 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | - | 2,659 |
| Jun 17, 2025 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 4.97% | 915 |
| Jun 16, 2025 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | -1.63% | 5,252 |
| Jun 13, 2025 | 3.51 | 3.68 | 3.51 | 3.68 | 3.68 | -0.27% | 1,000 |
| Jun 12, 2025 | 3.54 | 3.70 | 3.54 | 3.69 | 3.69 | 4.53% | 13,742 |
| Jun 11, 2025 | 3.60 | 3.75 | 3.53 | 3.53 | 3.53 | -1.94% | 4,299 |
| Jun 10, 2025 | 3.51 | 3.68 | 3.51 | 3.60 | 3.60 | -2.44% | 5,534 |
| Jun 9, 2025 | 3.53 | 3.69 | 3.52 | 3.69 | 3.69 | 4.83% | 5,465 |
| Jun 6, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.57% | 748 |
| Jun 5, 2025 | 3.25 | 3.51 | 3.24 | 3.50 | 3.50 | 4.17% | 7,505 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.23 | 3.36 | 3.36 | 5.00% | 22,970 |
| Jun 3, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 6,766 |
| Jun 2, 2025 | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | 0.62% | 5,020 |
| May 30, 2025 | 3.35 | 3.40 | 3.21 | 3.23 | 3.23 | -3.58% | 1,137 |
| May 29, 2025 | 3.39 | 3.39 | 3.12 | 3.35 | 3.35 | 2.13% | 3,868 |
| May 28, 2025 | 3.39 | 3.39 | 3.11 | 3.28 | 3.28 | 0.31% | 8,680 |
| May 27, 2025 | 3.10 | 3.27 | 3.10 | 3.27 | 3.27 | 1.24% | 1,064 |
| May 26, 2025 | 3.29 | 3.29 | 3.13 | 3.23 | 3.23 | -0.31% | 2,149 |
| May 23, 2025 | 3.28 | 3.28 | 3.14 | 3.24 | 3.24 | -1.82% | 2,217 |
| May 22, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 101 |