Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 60.00
-1.77 (-2.87%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.90 | 62.90 | 55.65 | 57.92 | 57.92 | -3.47% | 1,159 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.87% | 224 |
| Jul 30, 2025 | 59.20 | 62.00 | 59.20 | 61.77 | 61.77 | 5.61% | 1,075 |
| Jul 29, 2025 | 62.00 | 62.00 | 57.95 | 58.49 | 58.49 | -5.59% | 2,265 |
| Jul 28, 2025 | 62.21 | 62.21 | 58.11 | 61.95 | 61.95 | 1.57% | 1,351 |
| Jul 25, 2025 | 56.52 | 61.00 | 56.52 | 60.99 | 60.99 | 4.24% | 196 |
| Jul 24, 2025 | 61.30 | 61.30 | 58.16 | 58.51 | 58.51 | -3.21% | 253 |
| Jul 23, 2025 | 58.70 | 61.00 | 58.15 | 60.45 | 60.45 | 2.79% | 1,331 |
| Jul 22, 2025 | 60.00 | 60.50 | 58.10 | 58.81 | 58.81 | -1.98% | 718 |
| Jul 21, 2025 | 62.90 | 62.90 | 57.04 | 60.00 | 60.00 | 0.40% | 703 |
| Jul 18, 2025 | 58.00 | 60.00 | 56.52 | 59.76 | 59.76 | 3.77% | 1,198 |
| Jul 17, 2025 | 58.00 | 58.00 | 55.61 | 57.59 | 57.59 | -0.03% | 1,911 |
| Jul 16, 2025 | 56.84 | 59.00 | 56.84 | 57.61 | 57.61 | -0.79% | 2,393 |
| Jul 15, 2025 | 57.23 | 58.99 | 57.23 | 58.07 | 58.07 | 1.47% | 1,602 |
| Jul 14, 2025 | 59.01 | 59.01 | 55.00 | 57.23 | 57.23 | -1.73% | 2,243 |
| Jul 10, 2025 | 58.24 | 58.41 | 58.24 | 58.24 | 58.24 | - | 131 |
| Jul 9, 2025 | 60.00 | 60.00 | 58.11 | 58.24 | 58.24 | -2.93% | 339 |
| Jul 8, 2025 | 58.26 | 60.00 | 58.26 | 60.00 | 60.00 | 3.38% | 102 |
| Jul 7, 2025 | 60.00 | 60.00 | 58.01 | 58.04 | 58.04 | -2.62% | 101 |
| Jul 4, 2025 | 60.00 | 60.00 | 58.67 | 59.60 | 59.60 | -2.58% | 409 |
| Jul 3, 2025 | 62.05 | 62.05 | 59.01 | 61.18 | 61.18 | -1.40% | 1,372 |
| Jul 2, 2025 | 60.50 | 62.05 | 60.50 | 62.05 | 62.05 | 2.77% | 18 |
| Jul 1, 2025 | 58.51 | 62.59 | 58.51 | 60.38 | 60.38 | -3.39% | 1,484 |
| Jun 30, 2025 | 65.99 | 65.99 | 62.50 | 62.50 | 62.50 | 0.86% | 348 |
| Jun 27, 2025 | 59.01 | 62.40 | 59.01 | 61.97 | 61.97 | -0.85% | 2,226 |
| Jun 26, 2025 | 60.00 | 62.80 | 57.76 | 62.50 | 62.50 | 4.95% | 1,225 |
| Jun 25, 2025 | 59.55 | 62.00 | 58.10 | 59.55 | 59.55 | -0.48% | 1,324 |
| Jun 24, 2025 | 62.20 | 62.40 | 59.03 | 59.84 | 59.84 | -3.79% | 674 |
| Jun 23, 2025 | 60.00 | 62.20 | 57.00 | 62.20 | 62.20 | 8.51% | 2,503 |
| Jun 19, 2025 | 60.90 | 60.90 | 57.20 | 57.32 | 57.32 | -5.88% | 3,223 |
| Jun 18, 2025 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | -1.46% | 51 |
| Jun 17, 2025 | 61.52 | 61.82 | 61.52 | 61.80 | 61.80 | 2.27% | 350 |
| Jun 16, 2025 | 59.40 | 61.52 | 57.70 | 60.43 | 60.43 | -4.00% | 1,568 |
| Jun 12, 2025 | 63.28 | 63.28 | 61.26 | 62.95 | 62.95 | -0.03% | 719 |
| Jun 11, 2025 | 61.98 | 63.00 | 61.98 | 62.97 | 62.97 | 2.09% | 789 |
| Jun 10, 2025 | 65.98 | 65.98 | 59.70 | 61.68 | 61.68 | -0.53% | 8,184 |
| Jun 9, 2025 | 62.00 | 64.70 | 61.10 | 62.01 | 62.01 | 0.05% | 3,315 |
| Jun 6, 2025 | 63.90 | 64.00 | 60.11 | 61.98 | 61.98 | -1.51% | 3,068 |
| Jun 5, 2025 | 61.17 | 62.99 | 61.17 | 62.93 | 62.93 | 2.88% | 487 |
| Jun 4, 2025 | 63.75 | 63.75 | 61.01 | 61.17 | 61.17 | -2.98% | 912 |
| Jun 3, 2025 | 63.82 | 63.82 | 63.00 | 63.05 | 63.05 | 1.50% | 619 |
| Jun 2, 2025 | 64.00 | 64.00 | 60.03 | 62.12 | 62.12 | -0.03% | 5,224 |
| May 30, 2025 | 66.90 | 66.90 | 57.15 | 62.14 | 62.14 | -0.37% | 603 |
| May 29, 2025 | 67.00 | 67.00 | 61.52 | 62.37 | 62.37 | -2.56% | 2,396 |
| May 28, 2025 | 64.00 | 65.49 | 64.00 | 64.01 | 64.01 | -0.59% | 327 |
| May 27, 2025 | 57.00 | 64.49 | 57.00 | 64.39 | 64.39 | 3.85% | 1,119 |
| May 26, 2025 | 61.95 | 63.05 | 61.60 | 62.00 | 62.00 | 0.08% | 1,774 |
| May 23, 2025 | 63.11 | 63.11 | 60.55 | 61.95 | 61.95 | 3.06% | 1,538 |
| May 22, 2025 | 61.98 | 63.69 | 58.51 | 60.11 | 60.11 | -3.03% | 1,560 |
| May 21, 2025 | 63.99 | 64.94 | 58.01 | 61.99 | 61.99 | -1.63% | 3,221 |