Nestlé India Limited (BOM:500790)
India · Delayed Price · Currency is INR 1,097.40
-20.40 (-1.83%)
At close: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,124.95 | 1,125.20 | 1,094.00 | 1,097.40 | 1,097.40 | -1.83% | 62,359 |
| Aug 7, 2025 | 1,116.65 | 1,124.95 | 1,107.53 | 1,117.80 | 1,117.80 | 0.10% | 57,086 |
| Aug 6, 2025 | 1,142.18 | 1,142.18 | 1,114.00 | 1,116.65 | 1,116.65 | -1.49% | 44,756 |
| Aug 5, 2025 | 1,147.13 | 1,147.13 | 1,125.50 | 1,133.50 | 1,133.50 | -0.45% | 24,970 |
| Aug 4, 2025 | 1,149.20 | 1,149.20 | 1,129.55 | 1,138.68 | 1,138.68 | 0.06% | 30,796 |
| Aug 1, 2025 | 1,124.73 | 1,143.95 | 1,122.30 | 1,137.98 | 1,137.98 | 1.18% | 63,022 |
| Jul 31, 2025 | 1,114.25 | 1,132.95 | 1,110.90 | 1,124.73 | 1,124.73 | 0.79% | 47,772 |
| Jul 30, 2025 | 1,114.48 | 1,119.50 | 1,111.05 | 1,115.95 | 1,115.95 | 0.32% | 50,958 |
| Jul 29, 2025 | 1,115.73 | 1,127.95 | 1,110.50 | 1,112.40 | 1,112.40 | -0.30% | 46,294 |
| Jul 28, 2025 | 1,138.75 | 1,149.73 | 1,112.00 | 1,115.73 | 1,115.73 | -1.91% | 67,232 |
| Jul 25, 2025 | 1,159.90 | 1,159.90 | 1,132.75 | 1,137.50 | 1,137.50 | -1.95% | 188,022 |
| Jul 24, 2025 | 1,225.05 | 1,237.20 | 1,155.35 | 1,160.08 | 1,160.08 | -5.41% | 247,300 |
| Jul 23, 2025 | 1,229.88 | 1,234.73 | 1,217.13 | 1,226.40 | 1,226.40 | 0.41% | 37,312 |
| Jul 22, 2025 | 1,237.48 | 1,238.43 | 1,219.30 | 1,221.38 | 1,221.38 | -1.22% | 33,918 |
| Jul 21, 2025 | 1,237.50 | 1,238.73 | 1,222.43 | 1,236.43 | 1,236.43 | - | 37,730 |
| Jul 18, 2025 | 1,225.03 | 1,237.50 | 1,215.38 | 1,236.40 | 1,236.40 | 0.98% | 22,186 |
| Jul 17, 2025 | 1,229.98 | 1,234.90 | 1,223.25 | 1,224.38 | 1,224.38 | -0.56% | 35,372 |
| Jul 16, 2025 | 1,211.98 | 1,244.50 | 1,204.70 | 1,231.33 | 1,231.33 | 1.90% | 178,670 |
| Jul 15, 2025 | 1,196.75 | 1,210.00 | 1,190.63 | 1,208.38 | 1,208.38 | 0.97% | 66,274 |
| Jul 14, 2025 | 1,199.53 | 1,205.00 | 1,189.03 | 1,196.75 | 1,196.75 | -0.37% | 16,354 |
| Jul 11, 2025 | 1,203.48 | 1,213.73 | 1,199.00 | 1,201.20 | 1,201.20 | 0.06% | 20,096 |
| Jul 10, 2025 | 1,214.75 | 1,218.38 | 1,199.00 | 1,200.53 | 1,200.53 | -1.07% | 20,076 |
| Jul 9, 2025 | 1,209.40 | 1,217.40 | 1,208.18 | 1,213.50 | 1,213.50 | 0.38% | 54,872 |
| Jul 8, 2025 | 1,212.50 | 1,217.98 | 1,203.55 | 1,208.95 | 1,208.95 | -0.21% | 37,336 |
| Jul 7, 2025 | 1,197.60 | 1,212.90 | 1,196.03 | 1,211.48 | 1,211.48 | 1.29% | 38,632 |
| Jul 4, 2025 | 1,193.50 | 1,198.70 | 1,184.15 | 1,196.03 | 1,196.03 | 0.15% | 157,838 |
| Jul 3, 2025 | 1,199.98 | 1,204.60 | 1,192.50 | 1,194.28 | 1,189.28 | 0.01% | 46,314 |
| Jul 2, 2025 | 1,207.50 | 1,207.50 | 1,190.35 | 1,194.13 | 1,189.13 | -0.91% | 53,620 |
| Jul 1, 2025 | 1,233.20 | 1,235.88 | 1,203.00 | 1,205.13 | 1,200.08 | -2.24% | 61,266 |
| Jun 30, 2025 | 1,233.45 | 1,237.50 | 1,221.03 | 1,232.78 | 1,227.61 | 0.32% | 142,462 |
| Jun 27, 2025 | 1,226.98 | 1,231.48 | 1,213.03 | 1,228.88 | 1,223.73 | 1.15% | 67,774 |
| Jun 26, 2025 | 1,211.00 | 1,222.33 | 1,202.00 | 1,214.90 | 1,209.81 | 1.05% | 127,242 |
| Jun 25, 2025 | 1,188.23 | 1,214.50 | 1,187.78 | 1,202.23 | 1,197.19 | 1.45% | 74,554 |
| Jun 24, 2025 | 1,181.88 | 1,190.75 | 1,179.00 | 1,185.05 | 1,180.09 | 0.46% | 144,288 |
| Jun 23, 2025 | 1,182.53 | 1,199.78 | 1,175.88 | 1,179.65 | 1,174.71 | -0.23% | 74,096 |
| Jun 20, 2025 | 1,169.95 | 1,197.50 | 1,160.00 | 1,182.33 | 1,177.38 | 1.97% | 173,918 |
| Jun 19, 2025 | 1,169.50 | 1,170.68 | 1,154.55 | 1,159.50 | 1,154.65 | -0.86% | 129,444 |
| Jun 18, 2025 | 1,179.50 | 1,181.58 | 1,162.88 | 1,169.50 | 1,164.60 | -0.95% | 12,360 |
| Jun 17, 2025 | 1,186.58 | 1,192.48 | 1,176.93 | 1,180.75 | 1,175.81 | -1.17% | 15,004 |
| Jun 16, 2025 | 1,181.18 | 1,196.68 | 1,181.18 | 1,194.73 | 1,189.72 | 0.54% | 16,546 |
| Jun 13, 2025 | 1,177.53 | 1,190.00 | 1,173.90 | 1,188.25 | 1,183.28 | -0.45% | 25,808 |
| Jun 12, 2025 | 1,207.73 | 1,211.43 | 1,184.03 | 1,193.60 | 1,188.60 | -1.29% | 61,212 |
| Jun 11, 2025 | 1,224.50 | 1,224.50 | 1,204.10 | 1,209.20 | 1,204.14 | -0.54% | 71,570 |
| Jun 10, 2025 | 1,207.50 | 1,219.20 | 1,203.98 | 1,215.83 | 1,210.74 | 0.65% | 311,836 |
| Jun 9, 2025 | 1,208.73 | 1,212.95 | 1,200.80 | 1,208.00 | 1,202.94 | -0.05% | 11,104 |
| Jun 6, 2025 | 1,202.55 | 1,211.63 | 1,195.00 | 1,208.55 | 1,203.49 | 0.66% | 81,054 |
| Jun 5, 2025 | 1,200.00 | 1,204.60 | 1,191.00 | 1,200.65 | 1,195.62 | 0.08% | 94,456 |
| Jun 4, 2025 | 1,199.60 | 1,201.75 | 1,192.15 | 1,199.70 | 1,194.68 | 0.37% | 70,674 |
| Jun 3, 2025 | 1,209.88 | 1,212.00 | 1,190.53 | 1,195.33 | 1,190.32 | -0.73% | 208,840 |
| Jun 2, 2025 | 1,195.13 | 1,207.45 | 1,195.13 | 1,204.10 | 1,199.06 | 0.48% | 34,352 |