B. N. Rathi Securities Limited (BOM:523019)
India · Delayed Price · Currency is INR 21.02
-0.40 (-1.87%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.04 | 21.50 | 21.00 | 21.02 | 21.02 | -1.87% | 37,661 |
| Jul 31, 2025 | 21.50 | 22.00 | 21.30 | 21.42 | 21.42 | -1.79% | 36,530 |
| Jul 30, 2025 | 22.50 | 23.30 | 21.46 | 21.81 | 21.81 | -2.15% | 75,696 |
| Jul 29, 2025 | 22.00 | 22.40 | 21.00 | 22.29 | 22.29 | -0.62% | 46,108 |
| Jul 28, 2025 | 22.60 | 23.44 | 22.00 | 22.43 | 22.43 | -1.88% | 49,546 |
| Jul 25, 2025 | 23.52 | 23.80 | 22.00 | 22.86 | 22.86 | -3.83% | 62,126 |
| Jul 24, 2025 | 24.15 | 24.15 | 23.50 | 23.77 | 23.27 | 0.30% | 48,587 |
| Jul 23, 2025 | 23.56 | 23.98 | 23.56 | 23.70 | 23.20 | -0.38% | 28,366 |
| Jul 22, 2025 | 23.62 | 23.96 | 23.41 | 23.79 | 23.29 | 0.25% | 46,258 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.10 | 23.73 | 23.23 | -0.67% | 51,401 |
| Jul 18, 2025 | 23.79 | 24.14 | 23.60 | 23.89 | 23.39 | 0.42% | 18,715 |
| Jul 17, 2025 | 23.30 | 23.90 | 23.30 | 23.79 | 23.29 | 1.10% | 32,646 |
| Jul 16, 2025 | 23.41 | 23.94 | 23.01 | 23.53 | 23.04 | -0.38% | 40,465 |
| Jul 15, 2025 | 24.30 | 24.30 | 23.50 | 23.62 | 23.12 | -0.92% | 30,214 |
| Jul 14, 2025 | 23.90 | 24.00 | 23.50 | 23.84 | 23.34 | 0.08% | 38,436 |
| Jul 11, 2025 | 24.00 | 24.28 | 23.00 | 23.82 | 23.32 | -0.33% | 39,545 |
| Jul 10, 2025 | 23.56 | 24.09 | 23.56 | 23.90 | 23.40 | 1.53% | 24,463 |
| Jul 9, 2025 | 23.51 | 23.82 | 23.25 | 23.54 | 23.05 | -1.63% | 42,086 |
| Jul 8, 2025 | 24.40 | 24.88 | 22.70 | 23.93 | 23.43 | 0.29% | 51,117 |
| Jul 7, 2025 | 24.38 | 24.40 | 23.71 | 23.86 | 23.36 | -0.42% | 22,286 |
| Jul 4, 2025 | 24.00 | 24.00 | 23.50 | 23.96 | 23.46 | 1.40% | 27,750 |
| Jul 3, 2025 | 23.62 | 23.98 | 23.50 | 23.63 | 23.13 | 0.04% | 19,876 |
| Jul 2, 2025 | 23.99 | 23.99 | 23.50 | 23.62 | 23.12 | -0.30% | 15,395 |
| Jul 1, 2025 | 23.66 | 23.98 | 23.34 | 23.69 | 23.19 | 0.38% | 17,343 |
| Jun 30, 2025 | 24.00 | 24.40 | 23.04 | 23.60 | 23.10 | -2.36% | 37,975 |
| Jun 27, 2025 | 23.61 | 24.30 | 23.60 | 24.17 | 23.66 | 0.83% | 17,981 |
| Jun 26, 2025 | 23.60 | 24.24 | 23.50 | 23.97 | 23.47 | 1.05% | 17,764 |
| Jun 25, 2025 | 24.00 | 24.68 | 23.50 | 23.72 | 23.22 | - | 40,228 |
| Jun 24, 2025 | 23.75 | 24.03 | 23.50 | 23.72 | 23.22 | 1.32% | 25,568 |
| Jun 23, 2025 | 23.20 | 23.56 | 22.61 | 23.41 | 22.92 | -1.56% | 29,065 |
| Jun 20, 2025 | 23.96 | 23.96 | 23.20 | 23.78 | 23.28 | 1.19% | 27,995 |
| Jun 19, 2025 | 23.11 | 23.95 | 23.11 | 23.50 | 23.01 | 0.21% | 24,574 |
| Jun 18, 2025 | 24.45 | 24.45 | 23.04 | 23.45 | 22.96 | -2.62% | 24,359 |
| Jun 17, 2025 | 24.93 | 24.93 | 23.37 | 24.08 | 23.57 | 0.92% | 34,490 |
| Jun 16, 2025 | 24.19 | 24.75 | 23.50 | 23.86 | 23.36 | -1.32% | 34,699 |
| Jun 13, 2025 | 24.66 | 24.75 | 23.51 | 24.18 | 23.67 | -1.95% | 34,852 |
| Jun 12, 2025 | 24.66 | 24.98 | 24.15 | 24.66 | 24.14 | - | 23,030 |
| Jun 11, 2025 | 24.50 | 25.00 | 24.05 | 24.66 | 24.14 | 0.37% | 39,667 |
| Jun 10, 2025 | 24.50 | 24.86 | 24.00 | 24.57 | 24.05 | 0.86% | 44,323 |
| Jun 9, 2025 | 24.00 | 24.70 | 23.11 | 24.36 | 23.85 | 3.05% | 55,750 |
| Jun 6, 2025 | 23.13 | 23.71 | 23.13 | 23.64 | 23.14 | -0.30% | 58,947 |
| Jun 5, 2025 | 23.80 | 24.19 | 23.40 | 23.71 | 23.21 | -0.71% | 38,677 |
| Jun 4, 2025 | 23.72 | 24.34 | 23.72 | 23.88 | 23.38 | -0.58% | 32,924 |
| Jun 3, 2025 | 24.48 | 24.48 | 23.70 | 24.02 | 23.52 | -0.25% | 41,464 |
| Jun 2, 2025 | 24.06 | 24.28 | 23.70 | 24.08 | 23.57 | -0.82% | 28,970 |
| May 30, 2025 | 24.32 | 24.70 | 24.00 | 24.28 | 23.77 | 0.33% | 28,690 |
| May 29, 2025 | 24.89 | 24.89 | 24.00 | 24.20 | 23.69 | -1.18% | 42,474 |
| May 28, 2025 | 24.57 | 24.97 | 24.22 | 24.49 | 23.98 | -0.33% | 23,092 |
| May 27, 2025 | 25.25 | 25.25 | 24.40 | 24.57 | 24.05 | -0.81% | 32,240 |
| May 26, 2025 | 25.16 | 25.50 | 24.62 | 24.77 | 24.25 | -1.51% | 40,365 |