Skip to main content
logo
Stovec Industries Limited (BOM:504959)
India flag India · Delayed Price · Currency is INR
2,347.10
-26.90 (-1.13%)
At close: Jul 31, 2025

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,340.502,400.002,303.202,347.102,347.10-1.13%328
Jul 30, 20252,366.352,398.002,325.002,374.002,374.000.33%371
Jul 29, 20252,399.002,399.002,360.002,366.302,366.30-1.82%196
Jul 28, 20252,365.152,420.002,365.002,410.052,410.051.90%163
Jul 25, 20252,366.802,393.002,353.052,365.152,365.15-0.07%305
Jul 24, 20252,414.802,414.802,323.852,366.802,366.80-1.99%1,036
Jul 23, 20252,425.002,428.002,411.002,414.752,414.75-0.40%241
Jul 22, 20252,513.002,513.002,402.102,424.452,424.45-2.09%198
Jul 21, 20252,405.002,499.802,405.002,476.102,476.100.25%238
Jul 18, 20252,490.002,490.002,461.502,470.002,470.00-0.55%134
Jul 17, 20252,495.002,544.002,470.502,483.652,483.65-0.05%161
Jul 16, 20252,481.052,497.002,476.052,485.002,485.00-0.43%325
Jul 15, 20252,460.002,524.502,460.002,495.702,495.70-0.12%356
Jul 14, 20252,598.002,598.002,480.202,498.802,498.800.12%229
Jul 11, 20252,488.002,512.852,478.052,495.752,495.750.50%208
Jul 10, 20252,525.002,532.452,478.002,483.402,483.40-1.01%319
Jul 9, 20252,594.952,594.952,460.502,508.702,508.701.01%184
Jul 8, 20252,470.002,484.002,463.152,483.552,483.550.83%224
Jul 7, 20252,500.002,507.502,442.002,463.152,463.15-1.21%293
Jul 4, 20252,530.002,530.002,470.002,493.252,493.25-1.44%158
Jul 3, 20252,502.002,545.002,495.002,529.652,529.651.30%101
Jul 2, 20252,504.552,519.902,493.002,497.302,497.30-0.29%188
Jul 1, 20252,475.052,515.902,475.002,504.552,504.55-0.58%161
Jun 30, 20252,540.002,540.002,432.102,519.052,519.05-0.66%251
Jun 27, 20252,542.202,542.202,510.152,535.802,535.80-0.25%472
Jun 26, 20252,535.002,571.002,525.202,542.202,542.200.28%164
Jun 25, 20252,506.202,594.802,506.202,535.002,535.001.00%173
Jun 24, 20252,502.902,569.502,501.252,510.002,510.000.36%133
Jun 23, 20252,525.852,570.002,483.052,501.052,501.05-0.98%151
Jun 20, 20252,545.002,545.002,502.002,525.852,525.850.80%117
Jun 19, 20252,543.102,559.952,500.002,505.902,505.90-2.02%326
Jun 18, 20252,600.002,617.002,502.002,557.652,557.65-1.93%336
Jun 17, 20252,624.252,649.002,592.002,607.902,607.900.68%38
Jun 16, 20252,601.202,675.002,551.002,590.402,590.40-2.05%411
Jun 13, 20252,663.952,699.902,625.002,644.552,644.55-0.73%141
Jun 12, 20252,611.002,765.002,611.002,663.952,663.95-1.03%334
Jun 11, 20252,725.252,800.002,690.002,691.602,691.60-1.23%424
Jun 10, 20252,800.052,800.052,710.002,725.252,725.25-2.78%271
Jun 9, 20252,915.002,930.002,770.002,803.202,803.20-3.41%744
Jun 6, 20252,766.002,929.002,740.002,902.052,902.057.47%3,187
Jun 5, 20252,421.052,749.902,421.052,700.302,700.3011.53%1,360
Jun 4, 20252,387.202,460.002,387.202,421.052,421.051.42%529
Jun 3, 20252,400.052,449.002,375.052,387.152,387.15-2.17%422
Jun 2, 20252,412.252,449.002,400.002,440.002,440.001.15%416
May 30, 20252,397.802,424.902,375.202,412.252,412.250.60%93
May 29, 20252,376.902,400.002,348.502,397.802,397.800.58%101
May 28, 20252,383.002,399.902,383.002,384.052,384.05-0.25%61
May 27, 20252,361.002,439.002,361.002,390.002,390.00-211
May 26, 20252,418.002,418.502,380.002,390.002,390.000.46%170
May 23, 20252,403.502,409.502,355.202,378.952,378.951.15%187