Deepak Spinners Limited (BOM:514030)
India · Delayed Price · Currency is INR 143.25
-1.95 (-1.34%)
At close: Jul 28, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 142.10 | 147.70 | 141.10 | 145.05 | 145.05 | 1.04% | 4,100 |
| Jul 31, 2025 | 143.00 | 146.80 | 142.50 | 143.55 | 143.55 | -3.20% | 1,864 |
| Jul 30, 2025 | 145.00 | 149.55 | 143.00 | 148.30 | 148.30 | 3.38% | 2,309 |
| Jul 29, 2025 | 144.90 | 146.80 | 143.00 | 143.45 | 143.45 | 0.14% | 3,050 |
| Jul 28, 2025 | 143.00 | 149.80 | 143.00 | 143.25 | 143.25 | -1.34% | 1,115 |
| Jul 25, 2025 | 147.80 | 147.80 | 145.15 | 145.20 | 145.20 | -2.06% | 57 |
| Jul 24, 2025 | 144.00 | 148.90 | 144.00 | 148.25 | 148.25 | 1.13% | 2,758 |
| Jul 23, 2025 | 146.00 | 149.50 | 146.00 | 146.60 | 146.60 | -0.20% | 2,269 |
| Jul 22, 2025 | 152.70 | 152.70 | 144.50 | 146.90 | 146.90 | -1.90% | 2,597 |
| Jul 21, 2025 | 152.90 | 164.00 | 148.90 | 149.75 | 149.75 | -1.38% | 3,983 |
| Jul 18, 2025 | 155.50 | 155.50 | 150.05 | 151.85 | 151.85 | -0.72% | 1,352 |
| Jul 17, 2025 | 152.40 | 153.00 | 150.60 | 152.95 | 152.95 | 0.36% | 1,670 |
| Jul 16, 2025 | 154.90 | 156.40 | 150.25 | 152.40 | 152.40 | -0.36% | 3,457 |
| Jul 15, 2025 | 152.20 | 154.40 | 150.80 | 152.95 | 152.95 | 0.59% | 2,157 |
| Jul 14, 2025 | 148.90 | 154.50 | 146.20 | 152.05 | 152.05 | 2.12% | 3,980 |
| Jul 11, 2025 | 151.45 | 151.45 | 147.75 | 148.90 | 148.90 | -1.68% | 688 |
| Jul 10, 2025 | 151.15 | 154.75 | 147.20 | 151.45 | 151.45 | -0.33% | 3,658 |
| Jul 9, 2025 | 153.65 | 153.65 | 150.35 | 151.95 | 151.95 | 0.16% | 2,126 |
| Jul 8, 2025 | 152.00 | 157.40 | 150.60 | 151.70 | 151.70 | 0.56% | 13,284 |
| Jul 7, 2025 | 158.50 | 158.50 | 150.50 | 150.85 | 150.85 | -0.82% | 4,031 |
| Jul 4, 2025 | 167.00 | 167.00 | 151.10 | 152.10 | 152.10 | 0.07% | 4,411 |
| Jul 3, 2025 | 155.00 | 160.00 | 151.00 | 152.00 | 152.00 | -0.16% | 13,610 |
| Jul 2, 2025 | 154.45 | 156.00 | 151.05 | 152.25 | 152.25 | -0.94% | 15,207 |
| Jul 1, 2025 | 151.00 | 155.00 | 148.40 | 153.70 | 153.70 | 0.99% | 11,105 |
| Jun 30, 2025 | 151.35 | 154.30 | 145.50 | 152.20 | 152.20 | 0.56% | 8,463 |
| Jun 27, 2025 | 147.00 | 153.40 | 143.20 | 151.35 | 151.35 | 4.42% | 8,113 |
| Jun 26, 2025 | 145.30 | 145.30 | 141.60 | 144.95 | 144.95 | 2.37% | 2,093 |
| Jun 25, 2025 | 145.90 | 146.10 | 141.20 | 141.60 | 141.60 | -1.87% | 2,848 |
| Jun 24, 2025 | 141.90 | 144.75 | 141.90 | 144.30 | 144.30 | 2.49% | 2,711 |
| Jun 23, 2025 | 145.80 | 145.80 | 140.00 | 140.80 | 140.80 | -1.85% | 2,778 |
| Jun 20, 2025 | 145.50 | 146.80 | 142.55 | 143.45 | 143.45 | -1.07% | 1,242 |
| Jun 19, 2025 | 145.20 | 145.85 | 143.15 | 145.00 | 145.00 | -0.62% | 2,100 |
| Jun 18, 2025 | 149.60 | 149.60 | 140.35 | 145.90 | 145.90 | -0.71% | 4,128 |
| Jun 17, 2025 | 145.80 | 148.60 | 144.70 | 146.95 | 146.95 | 0.86% | 566 |
| Jun 16, 2025 | 147.00 | 148.95 | 144.10 | 145.70 | 145.70 | -0.88% | 1,005 |
| Jun 13, 2025 | 146.00 | 149.40 | 145.05 | 147.00 | 147.00 | -0.61% | 635 |
| Jun 12, 2025 | 149.05 | 149.05 | 145.20 | 147.90 | 147.90 | 1.68% | 5,707 |
| Jun 11, 2025 | 147.00 | 149.70 | 145.00 | 145.45 | 145.45 | -1.29% | 1,857 |
| Jun 10, 2025 | 152.05 | 152.80 | 145.05 | 147.35 | 147.35 | -0.67% | 8,273 |
| Jun 9, 2025 | 148.50 | 149.90 | 142.10 | 148.35 | 148.35 | 1.78% | 10,805 |
| Jun 6, 2025 | 144.00 | 147.50 | 143.15 | 145.75 | 145.75 | 0.80% | 1,241 |
| Jun 5, 2025 | 142.95 | 145.10 | 142.15 | 144.60 | 144.60 | 1.69% | 1,434 |
| Jun 4, 2025 | 146.00 | 146.00 | 141.10 | 142.20 | 142.20 | -1.93% | 2,970 |
| Jun 3, 2025 | 148.00 | 150.00 | 143.05 | 145.00 | 145.00 | -0.45% | 2,470 |
| Jun 2, 2025 | 143.40 | 147.00 | 142.05 | 145.65 | 145.65 | 1.57% | 2,220 |
| May 30, 2025 | 145.95 | 146.15 | 142.50 | 143.40 | 143.40 | -1.04% | 1,721 |
| May 29, 2025 | 146.80 | 146.80 | 143.20 | 144.90 | 144.90 | -0.82% | 1,464 |
| May 28, 2025 | 149.95 | 149.95 | 143.70 | 146.10 | 146.10 | 1.32% | 1,789 |
| May 27, 2025 | 144.00 | 147.85 | 140.15 | 144.20 | 144.20 | 0.66% | 3,967 |
| May 26, 2025 | 146.00 | 146.00 | 142.05 | 143.25 | 143.25 | -1.95% | 6,505 |