Spenta International Limited (BOM:526161)
India · Delayed Price · Currency is INR 106.15
-2.50 (-2.30%)
At close: Jul 29, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 110.00 | 111.00 | 105.00 | 106.15 | 106.15 | -2.30% | 436 |
| Jul 28, 2025 | 111.70 | 111.70 | 108.60 | 108.65 | 108.65 | -3.85% | 1,666 |
| Jul 25, 2025 | 115.75 | 115.75 | 113.00 | 113.00 | 113.00 | 0.04% | 71 |
| Jul 24, 2025 | 110.30 | 115.00 | 110.30 | 112.95 | 112.95 | -2.25% | 372 |
| Jul 23, 2025 | 116.05 | 117.00 | 108.65 | 115.55 | 115.55 | -0.43% | 374 |
| Jul 22, 2025 | 120.05 | 120.05 | 110.30 | 116.05 | 116.05 | 0.83% | 607 |
| Jul 21, 2025 | 125.70 | 125.70 | 112.00 | 115.10 | 115.10 | -8.43% | 1,262 |
| Jul 17, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.41% | 200 |
| Jul 16, 2025 | 121.70 | 125.00 | 121.70 | 123.95 | 123.95 | 5.04% | 25 |
| Jul 15, 2025 | 121.75 | 121.75 | 117.95 | 118.00 | 118.00 | -1.21% | 303 |
| Jul 14, 2025 | 127.30 | 127.30 | 119.15 | 119.45 | 119.45 | -6.20% | 330 |
| Jul 11, 2025 | 132.00 | 132.00 | 125.30 | 127.35 | 127.35 | -0.35% | 41 |
| Jul 10, 2025 | 129.20 | 129.20 | 127.80 | 127.80 | 127.80 | -0.16% | 10 |
| Jul 8, 2025 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 0.95% | 35 |
| Jul 7, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 1 |
| Jul 4, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 100 |
| Jul 3, 2025 | 127.20 | 127.20 | 125.95 | 126.80 | 126.80 | 7.28% | 195 |
| Jul 2, 2025 | 118.35 | 118.35 | 117.60 | 118.20 | 118.20 | -0.25% | 74 |
| Jul 1, 2025 | 121.55 | 121.55 | 117.05 | 118.50 | 118.50 | -2.47% | 229 |
| Jun 30, 2025 | 118.50 | 130.00 | 118.50 | 121.50 | 121.50 | -4.03% | 33 |
| Jun 27, 2025 | 129.90 | 129.90 | 125.00 | 126.60 | 126.60 | 6.39% | 154 |
| Jun 26, 2025 | 131.00 | 131.00 | 118.70 | 119.00 | 119.00 | -4.80% | 36 |
| Jun 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.20% | 50 |
| Jun 23, 2025 | 138.40 | 138.40 | 116.30 | 124.75 | 124.75 | 1.51% | 895 |
| Jun 20, 2025 | 123.40 | 123.40 | 117.50 | 122.90 | 122.90 | 2.63% | 41 |
| Jun 19, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 0.50% | 23 |
| Jun 18, 2025 | 127.30 | 127.30 | 119.15 | 119.15 | 119.15 | -3.91% | 14 |
| Jun 17, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 152 |
| Jun 16, 2025 | 127.95 | 127.95 | 123.00 | 127.00 | 127.00 | 3.89% | 179 |
| Jun 13, 2025 | 124.90 | 127.00 | 122.00 | 122.25 | 122.25 | 1.62% | 466 |
| Jun 12, 2025 | 132.85 | 132.95 | 118.60 | 120.30 | 120.30 | -7.21% | 5,374 |
| Jun 11, 2025 | 138.50 | 138.50 | 129.00 | 129.65 | 129.65 | -8.05% | 648 |
| Jun 10, 2025 | 133.95 | 142.00 | 133.90 | 141.00 | 141.00 | 10.03% | 1,216 |
| Jun 9, 2025 | 131.35 | 132.00 | 128.05 | 128.15 | 128.15 | -4.37% | 127 |
| Jun 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 226 |
| Jun 5, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 18 |
| Jun 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 46 |
| Jun 2, 2025 | 133.30 | 137.90 | 128.00 | 137.00 | 137.00 | 2.28% | 222 |
| May 30, 2025 | 149.90 | 149.90 | 129.00 | 133.95 | 133.95 | -1.47% | 347 |
| May 29, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.48% | 1 |
| May 28, 2025 | 124.95 | 143.95 | 124.95 | 136.60 | 136.60 | 6.18% | 682 |
| May 27, 2025 | 122.00 | 153.80 | 122.00 | 128.65 | 128.65 | 0.35% | 13,038 |
| May 23, 2025 | 129.00 | 129.00 | 128.00 | 128.20 | 128.20 | -0.58% | 11 |
| May 22, 2025 | 137.00 | 137.00 | 126.00 | 128.95 | 128.95 | -5.88% | 120 |
| May 21, 2025 | 137.10 | 137.10 | 136.90 | 137.00 | 137.00 | -5.68% | 100 |
| May 20, 2025 | 129.25 | 145.80 | 125.00 | 145.25 | 145.25 | 12.38% | 159 |
| May 19, 2025 | 132.50 | 133.15 | 129.00 | 129.25 | 129.25 | -0.69% | 379 |
| May 16, 2025 | 130.00 | 130.15 | 130.00 | 130.15 | 130.15 | -3.59% | 216 |
| May 15, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 123 |
| May 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.63% | 9 |