Skip to main content
logo

Elcid Investments Limited (BOM:503681)

India flag India · Delayed Price · Currency is INR
135,457
+1,310 (0.98%)
At close: Aug 1, 2025

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025133,500.00138,998.00133,000.05135,457.15135,457.150.98%131
Jul 31, 2025134,000.05135,800.00131,558.00134,147.40134,147.40-0.34%25
Jul 30, 2025135,480.05136,997.70134,400.00134,600.10134,600.10-0.68%46
Jul 29, 2025133,316.20137,000.00131,400.00135,516.85135,516.851.65%69
Jul 28, 2025134,000.00136,249.95132,000.00133,316.20133,316.20-0.77%73
Jul 25, 2025137,030.05137,030.70131,105.05134,355.00134,355.00-1.95%75
Jul 24, 2025137,100.00137,950.05136,955.00137,029.20137,029.20-0.34%26
Jul 23, 2025138,944.95138,944.95137,000.05137,500.00137,500.00-1.15%39
Jul 22, 2025139,000.05139,880.00135,800.00139,104.90139,079.900.52%60
Jul 21, 2025138,501.00138,999.95137,001.00138,381.50138,356.63-0.07%57
Jul 18, 2025138,699.95139,499.85137,751.00138,473.35138,448.46-0.25%42
Jul 17, 2025138,255.30139,320.00137,320.00138,822.00138,797.050.41%26
Jul 16, 2025138,779.95139,699.95138,000.00138,255.35138,230.50-0.22%56
Jul 15, 2025139,000.00140,499.05138,500.00138,566.70138,541.80-0.15%42
Jul 14, 2025139,700.05140,999.95138,020.00138,778.55138,753.61-0.48%77
Jul 11, 2025140,410.05141,899.95139,102.00139,451.10139,426.04-0.92%64
Jul 10, 2025141,973.05142,799.95139,700.00140,750.00140,724.70-0.86%26
Jul 9, 2025141,991.00143,900.00141,000.05141,973.25141,947.741.60%124
Jul 8, 2025141,000.00141,759.85139,401.00139,743.00139,717.89-1.42%114
Jul 7, 2025142,250.00143,998.95140,750.05141,759.85141,734.37-0.52%87
Jul 4, 2025141,210.85146,500.00141,210.85142,507.75142,482.141.93%237
Jul 3, 2025131,000.00141,000.15130,101.30139,812.75139,787.627.42%366
Jul 2, 2025130,000.00130,849.00128,550.00130,159.25130,135.860.37%68
Jul 1, 2025129,500.00130,495.00128,160.00129,684.80129,661.490.14%62
Jun 30, 2025128,866.00129,500.00128,503.65129,499.25129,475.980.49%38
Jun 27, 2025130,000.00130,000.00128,600.10128,865.90128,842.74-0.51%41
Jun 26, 2025129,897.95129,897.95128,005.00129,532.70129,509.420.63%38
Jun 25, 2025128,699.75129,000.00128,500.00128,717.50128,694.370.01%17
Jun 24, 2025127,000.00129,000.00127,000.00128,699.75128,676.621.66%73
Jun 23, 2025127,000.00127,000.05125,506.05126,596.25126,573.50-0.55%29
Jun 20, 2025126,700.05128,894.65126,700.05127,301.55127,278.670.12%29
Jun 19, 2025128,510.05129,289.95127,000.00127,145.45127,122.60-0.78%49
Jun 18, 2025129,135.70129,135.70128,000.05128,140.50128,117.47-0.77%17
Jun 17, 2025128,600.00129,600.00128,000.00129,135.70129,112.490.72%73
Jun 16, 2025126,900.00128,999.70126,005.05128,210.00128,186.960.14%37
Jun 13, 2025128,502.00128,502.00126,665.75128,035.85128,012.84-0.78%40
Jun 12, 2025128,428.00130,477.40128,428.00129,043.85129,020.66-0.55%30
Jun 11, 2025128,920.00130,499.00128,051.05129,754.70129,731.380.46%67
Jun 10, 2025129,547.60129,998.45129,000.00129,156.65129,133.44-0.30%41
Jun 9, 2025130,300.00130,874.95129,110.05129,547.60129,524.32-0.49%56
Jun 6, 2025130,690.00130,787.00129,501.15130,186.70130,163.300.22%76
Jun 5, 2025130,000.00130,699.00129,600.00129,902.25129,878.900.30%42
Jun 4, 2025131,200.35131,200.35129,270.00129,513.30129,490.020.16%31
Jun 3, 2025130,394.95130,394.95129,103.75129,300.35129,277.11-0.42%22
Jun 2, 2025130,450.05131,456.70129,410.00129,847.00129,823.660.01%30
May 30, 2025130,499.05130,854.95129,501.05129,840.00129,816.67-0.41%36
May 29, 2025130,190.00131,681.00130,111.05130,380.90130,357.47-0.55%46
May 28, 2025131,550.00132,786.85130,203.00131,105.00131,081.44-0.46%32
May 27, 2025132,485.00132,485.00131,300.00131,711.70131,688.030.46%34
May 26, 2025130,750.00131,599.80129,006.95131,105.30131,081.740.88%58