Coromandel International Limited (BOM:506395)
2,420.40
-27.20 (-1.11%)
At close: Aug 8, 2025
Oncternal Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,450.05 | 2,456.10 | 2,402.20 | 2,420.40 | 2,420.40 | -1.11% | 8,542 |
Aug 7, 2025 | 2,547.65 | 2,547.65 | 2,440.55 | 2,447.60 | 2,447.60 | -2.20% | 5,831 |
Aug 6, 2025 | 2,630.80 | 2,644.70 | 2,481.00 | 2,502.70 | 2,502.70 | -4.47% | 19,081 |
Aug 5, 2025 | 2,559.25 | 2,630.85 | 2,545.55 | 2,619.80 | 2,619.80 | 3.12% | 13,280 |
Aug 4, 2025 | 2,596.45 | 2,665.00 | 2,530.00 | 2,540.60 | 2,540.60 | -2.14% | 14,404 |
Aug 1, 2025 | 2,665.15 | 2,686.90 | 2,578.30 | 2,596.25 | 2,596.25 | -3.54% | 33,679 |
Jul 31, 2025 | 2,637.00 | 2,720.00 | 2,621.90 | 2,691.65 | 2,691.65 | 1.50% | 27,150 |
Jul 30, 2025 | 2,525.00 | 2,664.35 | 2,510.50 | 2,651.95 | 2,651.95 | 6.16% | 78,949 |
Jul 29, 2025 | 2,379.45 | 2,535.60 | 2,379.45 | 2,498.05 | 2,498.05 | 3.78% | 26,894 |
Jul 28, 2025 | 2,439.90 | 2,450.30 | 2,390.00 | 2,406.95 | 2,406.95 | -1.35% | 10,984 |
Jul 25, 2025 | 2,472.95 | 2,483.00 | 2,406.30 | 2,439.90 | 2,439.90 | 0.04% | 37,628 |
Jul 24, 2025 | 2,300.85 | 2,459.95 | 2,300.85 | 2,438.85 | 2,438.85 | 4.64% | 27,197 |
Jul 23, 2025 | 2,383.35 | 2,383.35 | 2,312.85 | 2,330.65 | 2,330.65 | -0.93% | 2,492 |
Jul 22, 2025 | 2,340.65 | 2,365.00 | 2,320.00 | 2,352.45 | 2,352.45 | 0.50% | 12,549 |
Jul 21, 2025 | 2,310.00 | 2,371.55 | 2,303.25 | 2,340.65 | 2,340.65 | 1.34% | 4,534 |
Jul 18, 2025 | 2,321.05 | 2,341.30 | 2,290.25 | 2,309.65 | 2,309.65 | -1.59% | 8,801 |
Jul 17, 2025 | 2,354.95 | 2,378.45 | 2,335.95 | 2,347.05 | 2,347.05 | -1.33% | 75,427 |
Jul 16, 2025 | 2,366.80 | 2,401.75 | 2,361.20 | 2,378.75 | 2,369.75 | 1.48% | 20,603 |
Jul 15, 2025 | 2,375.00 | 2,430.00 | 2,332.15 | 2,344.10 | 2,335.23 | -1.64% | 9,756 |
Jul 14, 2025 | 2,324.90 | 2,393.80 | 2,305.75 | 2,383.20 | 2,374.18 | 2.51% | 65,608 |
Jul 11, 2025 | 2,329.95 | 2,339.50 | 2,279.60 | 2,324.90 | 2,316.10 | 1.23% | 5,822 |
Jul 10, 2025 | 2,301.00 | 2,305.30 | 2,274.70 | 2,296.55 | 2,287.86 | -0.22% | 4,848 |
Jul 9, 2025 | 2,210.30 | 2,310.00 | 2,204.85 | 2,301.55 | 2,292.84 | 4.31% | 14,165 |
Jul 8, 2025 | 2,264.95 | 2,264.95 | 2,185.00 | 2,206.50 | 2,198.15 | -2.58% | 6,996 |
Jul 7, 2025 | 2,249.15 | 2,272.00 | 2,214.20 | 2,265.00 | 2,256.43 | 1.32% | 12,277 |
Jul 4, 2025 | 2,245.05 | 2,269.80 | 2,225.00 | 2,235.60 | 2,227.14 | 0.23% | 5,611 |
Jul 3, 2025 | 2,326.55 | 2,376.35 | 2,223.00 | 2,230.45 | 2,222.01 | -1.82% | 20,763 |
Jul 2, 2025 | 2,346.80 | 2,352.10 | 2,250.30 | 2,271.85 | 2,263.25 | -2.28% | 14,286 |
Jul 1, 2025 | 2,514.40 | 2,514.40 | 2,315.00 | 2,324.95 | 2,316.15 | -7.10% | 31,192 |
Jun 30, 2025 | 2,450.45 | 2,518.00 | 2,361.75 | 2,502.60 | 2,493.13 | 2.12% | 24,166 |
Jun 27, 2025 | 2,306.00 | 2,543.15 | 2,208.40 | 2,450.65 | 2,441.38 | 7.53% | 32,440 |
Jun 26, 2025 | 2,399.85 | 2,399.85 | 2,268.70 | 2,279.05 | 2,270.43 | -3.18% | 12,386 |
Jun 25, 2025 | 2,390.70 | 2,408.40 | 2,340.00 | 2,353.80 | 2,344.89 | -1.54% | 7,173 |
Jun 24, 2025 | 2,344.95 | 2,420.00 | 2,302.00 | 2,390.55 | 2,381.51 | 3.03% | 17,876 |
Jun 23, 2025 | 2,280.70 | 2,333.85 | 2,280.70 | 2,320.25 | 2,311.47 | 0.18% | 6,258 |
Jun 20, 2025 | 2,300.00 | 2,340.00 | 2,278.80 | 2,316.15 | 2,307.39 | 0.68% | 7,849 |
Jun 19, 2025 | 2,260.05 | 2,355.00 | 2,260.05 | 2,300.50 | 2,291.80 | 0.56% | 9,707 |
Jun 18, 2025 | 2,305.70 | 2,320.40 | 2,278.55 | 2,287.80 | 2,279.14 | -0.77% | 4,175 |
Jun 17, 2025 | 2,273.80 | 2,360.00 | 2,273.80 | 2,305.65 | 2,296.93 | 1.76% | 13,258 |
Jun 16, 2025 | 2,280.55 | 2,306.00 | 2,259.15 | 2,265.80 | 2,257.23 | -1.24% | 6,830 |
Jun 13, 2025 | 2,250.65 | 2,306.00 | 2,250.65 | 2,294.35 | 2,285.67 | -0.67% | 11,593 |
Jun 12, 2025 | 2,389.20 | 2,389.20 | 2,294.00 | 2,309.75 | 2,301.01 | -3.02% | 12,264 |
Jun 11, 2025 | 2,330.00 | 2,400.00 | 2,330.00 | 2,381.70 | 2,372.69 | 2.18% | 19,016 |
Jun 10, 2025 | 2,410.00 | 2,410.00 | 2,314.00 | 2,330.85 | 2,322.03 | -3.28% | 11,208 |
Jun 9, 2025 | 2,299.55 | 2,419.90 | 2,291.65 | 2,409.85 | 2,400.73 | 4.80% | 19,387 |
Jun 6, 2025 | 2,348.95 | 2,348.95 | 2,282.00 | 2,299.40 | 2,290.70 | -0.71% | 3,630 |
Jun 5, 2025 | 2,353.20 | 2,353.20 | 2,275.00 | 2,315.85 | 2,307.09 | -0.11% | 9,088 |
Jun 4, 2025 | 2,316.95 | 2,360.00 | 2,283.30 | 2,318.30 | 2,309.53 | 0.07% | 81,792 |
Jun 3, 2025 | 2,296.00 | 2,360.05 | 2,296.00 | 2,316.70 | 2,307.94 | 1.35% | 27,708 |
Jun 2, 2025 | 2,290.05 | 2,307.10 | 2,255.90 | 2,285.85 | 2,277.20 | -0.18% | 49,075 |