Shriram Finance Limited (BOM:511218)
India · Delayed Price · Currency is INR 614.25
-16.75 (-2.65%)
At close: Aug 1, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 626.05 | 632.00 | 612.35 | 614.25 | 614.25 | -2.65% | 119,106 |
| Jul 31, 2025 | 625.05 | 639.30 | 623.65 | 631.00 | 631.00 | -0.26% | 85,277 |
| Jul 30, 2025 | 637.95 | 638.25 | 626.15 | 632.65 | 632.65 | -0.87% | 85,544 |
| Jul 29, 2025 | 636.85 | 643.35 | 625.95 | 638.20 | 638.20 | 0.74% | 209,893 |
| Jul 28, 2025 | 617.50 | 638.95 | 612.15 | 633.50 | 633.50 | 2.96% | 395,099 |
| Jul 25, 2025 | 628.00 | 629.40 | 601.75 | 615.30 | 615.30 | -2.85% | 405,549 |
| Jul 24, 2025 | 659.00 | 659.70 | 631.85 | 633.35 | 633.35 | -3.16% | 335,562 |
| Jul 23, 2025 | 644.70 | 654.90 | 638.20 | 654.05 | 654.05 | 2.14% | 139,074 |
| Jul 22, 2025 | 656.70 | 658.65 | 639.05 | 640.35 | 640.35 | -2.30% | 129,903 |
| Jul 21, 2025 | 645.30 | 657.00 | 637.60 | 655.45 | 655.45 | 1.57% | 84,472 |
| Jul 18, 2025 | 669.00 | 669.10 | 644.50 | 645.30 | 645.30 | -3.00% | 132,443 |
| Jul 17, 2025 | 671.95 | 672.00 | 664.60 | 665.25 | 665.25 | -0.42% | 43,291 |
| Jul 16, 2025 | 675.95 | 675.95 | 655.00 | 668.05 | 668.05 | -2.40% | 187,786 |
| Jul 15, 2025 | 669.75 | 687.90 | 669.75 | 684.50 | 684.50 | 2.21% | 57,486 |
| Jul 14, 2025 | 671.95 | 672.50 | 662.65 | 669.70 | 669.70 | 0.17% | 369,526 |
| Jul 11, 2025 | 674.95 | 675.45 | 662.45 | 668.55 | 668.55 | -0.45% | 162,252 |
| Jul 10, 2025 | 687.00 | 687.25 | 670.90 | 671.55 | 668.55 | -1.34% | 65,459 |
| Jul 9, 2025 | 669.95 | 682.80 | 669.95 | 680.65 | 677.61 | 1.73% | 102,916 |
| Jul 8, 2025 | 674.95 | 677.30 | 667.40 | 669.10 | 666.11 | -0.33% | 681,738 |
| Jul 7, 2025 | 675.55 | 679.95 | 669.50 | 671.30 | 668.30 | -0.70% | 26,097 |
| Jul 4, 2025 | 676.00 | 684.30 | 670.15 | 676.00 | 672.98 | 0.11% | 125,031 |
| Jul 3, 2025 | 683.20 | 684.00 | 673.25 | 675.25 | 672.23 | -0.23% | 67,208 |
| Jul 2, 2025 | 698.45 | 698.90 | 675.00 | 676.80 | 673.78 | -2.82% | 128,037 |
| Jul 1, 2025 | 709.75 | 710.00 | 694.55 | 696.45 | 693.34 | -1.38% | 74,056 |
| Jun 30, 2025 | 703.85 | 713.80 | 699.40 | 706.20 | 703.05 | 0.92% | 102,025 |
| Jun 27, 2025 | 705.40 | 706.80 | 696.45 | 699.75 | 696.62 | -0.55% | 197,563 |
| Jun 26, 2025 | 675.80 | 707.60 | 674.50 | 703.65 | 700.51 | 4.24% | 192,023 |
| Jun 25, 2025 | 678.80 | 678.80 | 671.05 | 675.05 | 672.03 | -0.06% | 50,076 |
| Jun 24, 2025 | 665.35 | 682.00 | 665.35 | 675.45 | 672.43 | 2.09% | 75,589 |
| Jun 23, 2025 | 660.00 | 663.60 | 648.90 | 661.60 | 658.64 | -0.67% | 67,242 |
| Jun 20, 2025 | 655.05 | 670.90 | 650.15 | 666.05 | 663.08 | 2.31% | 306,833 |
| Jun 19, 2025 | 660.00 | 669.05 | 648.25 | 651.00 | 648.09 | -1.62% | 49,230 |
| Jun 18, 2025 | 665.05 | 673.40 | 658.95 | 661.75 | 658.79 | -0.50% | 171,801 |
| Jun 17, 2025 | 681.10 | 681.10 | 662.30 | 665.05 | 662.08 | -1.64% | 64,399 |
| Jun 16, 2025 | 662.70 | 681.30 | 662.70 | 676.15 | 673.13 | 1.27% | 215,899 |
| Jun 13, 2025 | 654.00 | 670.10 | 644.30 | 667.65 | 664.67 | -0.04% | 72,450 |
| Jun 12, 2025 | 689.95 | 690.30 | 666.45 | 667.95 | 664.97 | -2.62% | 73,585 |
| Jun 11, 2025 | 701.45 | 701.45 | 684.15 | 685.95 | 682.89 | -2.01% | 78,569 |
| Jun 10, 2025 | 705.05 | 706.65 | 690.50 | 700.05 | 696.92 | -0.19% | 156,912 |
| Jun 9, 2025 | 700.00 | 715.90 | 692.40 | 701.40 | 698.27 | 1.85% | 390,286 |
| Jun 6, 2025 | 651.45 | 690.55 | 645.00 | 688.65 | 685.57 | 5.72% | 414,691 |
| Jun 5, 2025 | 648.70 | 654.60 | 638.20 | 651.40 | 648.49 | 1.57% | 107,987 |
| Jun 4, 2025 | 650.15 | 661.55 | 640.00 | 641.30 | 638.44 | -0.97% | 130,608 |
| Jun 3, 2025 | 649.25 | 659.05 | 641.90 | 647.60 | 644.71 | 0.52% | 140,365 |
| Jun 2, 2025 | 633.20 | 647.60 | 625.05 | 644.25 | 641.37 | 0.73% | 156,445 |
| May 30, 2025 | 640.00 | 654.00 | 637.35 | 639.55 | 636.69 | -2.00% | 93,852 |
| May 29, 2025 | 654.85 | 659.85 | 648.45 | 652.60 | 649.69 | -0.34% | 98,108 |
| May 28, 2025 | 665.75 | 665.75 | 654.00 | 654.80 | 651.88 | -1.11% | 47,513 |
| May 27, 2025 | 672.25 | 672.25 | 657.00 | 662.15 | 659.19 | -0.31% | 128,870 |
| May 26, 2025 | 663.95 | 667.60 | 652.00 | 664.20 | 661.23 | 0.65% | 95,029 |