Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 393.65
-4.60 (-1.16%)
At close: Aug 8, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 408.00 | 408.00 | 392.00 | 393.65 | 393.65 | -1.16% | 10,631 |
| Aug 7, 2025 | 402.00 | 405.70 | 391.05 | 398.25 | 398.25 | -2.51% | 23,954 |
| Aug 6, 2025 | 422.95 | 422.95 | 406.00 | 408.50 | 408.50 | -2.16% | 11,523 |
| Aug 5, 2025 | 415.75 | 428.00 | 415.05 | 417.50 | 417.50 | 0.14% | 8,443 |
| Aug 4, 2025 | 417.05 | 422.95 | 415.30 | 416.90 | 416.90 | -0.82% | 7,251 |
| Aug 1, 2025 | 436.30 | 456.00 | 416.00 | 420.35 | 420.35 | -3.97% | 15,868 |
| Jul 31, 2025 | 437.75 | 447.30 | 433.00 | 437.75 | 437.75 | -4.23% | 24,266 |
| Jul 30, 2025 | 458.65 | 464.90 | 456.30 | 457.10 | 457.10 | -0.58% | 3,295 |
| Jul 29, 2025 | 459.20 | 464.25 | 456.05 | 459.75 | 459.75 | -0.04% | 18,021 |
| Jul 28, 2025 | 476.95 | 476.95 | 458.00 | 459.95 | 459.95 | -2.84% | 5,297 |
| Jul 25, 2025 | 493.40 | 493.40 | 471.50 | 473.40 | 473.40 | -4.06% | 11,407 |
| Jul 24, 2025 | 481.35 | 498.40 | 481.35 | 493.45 | 493.45 | 1.88% | 20,853 |
| Jul 23, 2025 | 485.55 | 491.35 | 473.85 | 484.35 | 484.35 | -0.11% | 18,534 |
| Jul 22, 2025 | 503.95 | 503.95 | 483.10 | 484.90 | 484.90 | -3.17% | 21,601 |
| Jul 21, 2025 | 504.95 | 504.95 | 494.75 | 500.80 | 500.80 | -0.06% | 4,386 |
| Jul 18, 2025 | 504.95 | 505.00 | 496.45 | 501.10 | 501.10 | -0.40% | 7,109 |
| Jul 17, 2025 | 504.95 | 506.75 | 497.45 | 503.10 | 503.10 | 0.67% | 5,109 |
| Jul 16, 2025 | 505.95 | 506.05 | 499.25 | 499.75 | 499.75 | -0.25% | 6,201 |
| Jul 15, 2025 | 489.05 | 505.00 | 489.05 | 501.00 | 501.00 | 2.12% | 11,181 |
| Jul 14, 2025 | 495.45 | 497.65 | 487.95 | 490.60 | 490.60 | -1.42% | 21,719 |
| Jul 11, 2025 | 502.55 | 510.00 | 496.25 | 497.65 | 497.65 | -2.23% | 14,223 |
| Jul 10, 2025 | 508.95 | 515.25 | 501.60 | 509.00 | 509.00 | 1.13% | 23,396 |
| Jul 9, 2025 | 502.75 | 506.95 | 485.05 | 503.30 | 503.30 | 0.46% | 43,311 |
| Jul 8, 2025 | 506.00 | 539.50 | 491.55 | 501.00 | 501.00 | 0.56% | 358,898 |
| Jul 7, 2025 | 501.95 | 505.25 | 493.55 | 498.20 | 498.20 | -0.50% | 4,682 |
| Jul 4, 2025 | 498.75 | 502.95 | 496.00 | 500.70 | 500.70 | 0.40% | 3,190 |
| Jul 3, 2025 | 497.65 | 509.60 | 494.00 | 498.70 | 498.70 | 0.21% | 4,491 |
| Jul 2, 2025 | 505.95 | 505.95 | 494.05 | 497.65 | 497.65 | -1.04% | 7,927 |
| Jul 1, 2025 | 502.00 | 506.00 | 497.20 | 502.90 | 502.90 | 0.47% | 4,891 |
| Jun 30, 2025 | 496.00 | 502.10 | 494.60 | 500.55 | 500.55 | 1.81% | 4,812 |
| Jun 27, 2025 | 488.50 | 495.00 | 487.00 | 491.65 | 491.65 | 1.20% | 6,403 |
| Jun 26, 2025 | 491.50 | 491.50 | 483.05 | 485.80 | 485.80 | -0.43% | 2,550 |
| Jun 25, 2025 | 474.10 | 494.00 | 474.10 | 487.90 | 487.90 | 2.22% | 8,539 |
| Jun 24, 2025 | 468.00 | 483.45 | 465.45 | 477.30 | 477.30 | 1.99% | 11,704 |
| Jun 23, 2025 | 456.30 | 472.20 | 453.90 | 468.00 | 468.00 | 1.95% | 8,270 |
| Jun 20, 2025 | 453.00 | 463.15 | 452.50 | 459.05 | 459.05 | 0.91% | 2,180 |
| Jun 19, 2025 | 466.00 | 468.85 | 453.10 | 454.90 | 454.90 | -2.93% | 6,199 |
| Jun 18, 2025 | 473.05 | 475.00 | 466.00 | 468.65 | 468.65 | -1.98% | 7,983 |
| Jun 17, 2025 | 466.00 | 484.75 | 466.00 | 478.10 | 478.10 | 1.17% | 2,893 |
| Jun 16, 2025 | 484.00 | 484.00 | 471.35 | 472.55 | 472.55 | -2.01% | 4,486 |
| Jun 13, 2025 | 484.50 | 485.90 | 472.10 | 482.25 | 482.25 | -1.56% | 3,885 |
| Jun 12, 2025 | 497.95 | 497.95 | 487.50 | 489.90 | 489.90 | -0.68% | 8,552 |
| Jun 11, 2025 | 491.95 | 498.00 | 483.30 | 493.25 | 493.25 | 0.80% | 2,040 |
| Jun 10, 2025 | 489.00 | 498.10 | 487.30 | 489.35 | 489.35 | 0.67% | 11,797 |
| Jun 9, 2025 | 482.10 | 490.70 | 482.10 | 486.10 | 486.10 | - | 11,062 |
| Jun 6, 2025 | 484.00 | 488.70 | 483.65 | 486.10 | 486.10 | -0.16% | 2,097 |
| Jun 5, 2025 | 488.00 | 491.50 | 483.80 | 486.90 | 486.90 | -0.60% | 9,234 |
| Jun 4, 2025 | 491.50 | 494.05 | 486.00 | 489.85 | 489.85 | 0.07% | 3,913 |
| Jun 3, 2025 | 491.50 | 496.80 | 483.70 | 489.50 | 489.50 | -0.68% | 5,818 |
| Jun 2, 2025 | 482.20 | 496.70 | 482.20 | 492.85 | 492.85 | 0.40% | 5,239 |