Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 15.91
+0.04 (0.25%)
At close: Jul 28, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.21 | 15.83 | 15.21 | 15.74 | 15.74 | 0.58% | 12,406 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.41 | 15.65 | 15.65 | -1.57% | 40,706 |
| Jul 29, 2025 | 15.55 | 16.34 | 15.55 | 15.90 | 15.90 | -0.06% | 30,179 |
| Jul 28, 2025 | 16.00 | 16.38 | 15.90 | 15.91 | 15.91 | 0.25% | 50,359 |
| Jul 25, 2025 | 16.60 | 16.79 | 15.12 | 15.87 | 15.87 | -4.40% | 46,039 |
| Jul 24, 2025 | 16.68 | 16.95 | 16.33 | 16.60 | 16.60 | -0.42% | 34,635 |
| Jul 23, 2025 | 17.29 | 17.29 | 16.65 | 16.67 | 16.67 | -0.71% | 40,266 |
| Jul 22, 2025 | 17.36 | 17.60 | 16.70 | 16.79 | 16.79 | -3.28% | 33,461 |
| Jul 21, 2025 | 16.96 | 17.90 | 16.42 | 17.36 | 17.36 | 4.39% | 62,702 |
| Jul 18, 2025 | 16.34 | 16.90 | 16.34 | 16.63 | 16.63 | -0.66% | 7,505 |
| Jul 17, 2025 | 16.41 | 16.94 | 16.18 | 16.74 | 16.74 | 2.01% | 40,087 |
| Jul 16, 2025 | 16.23 | 16.64 | 16.13 | 16.41 | 16.41 | 1.11% | 29,800 |
| Jul 15, 2025 | 16.47 | 16.75 | 16.11 | 16.23 | 16.23 | -1.46% | 12,830 |
| Jul 14, 2025 | 16.39 | 16.75 | 16.00 | 16.47 | 16.47 | 1.10% | 38,277 |
| Jul 11, 2025 | 16.19 | 16.44 | 15.73 | 16.29 | 16.29 | 1.24% | 40,057 |
| Jul 10, 2025 | 16.60 | 16.87 | 15.90 | 16.09 | 16.09 | -3.07% | 88,069 |
| Jul 9, 2025 | 16.89 | 16.89 | 16.56 | 16.60 | 16.60 | 0.24% | 12,702 |
| Jul 8, 2025 | 16.82 | 17.19 | 16.48 | 16.56 | 16.56 | -1.55% | 59,928 |
| Jul 7, 2025 | 16.68 | 17.20 | 16.66 | 16.82 | 16.82 | -0.06% | 23,052 |
| Jul 4, 2025 | 16.82 | 17.33 | 16.69 | 16.83 | 16.83 | -0.94% | 35,954 |
| Jul 3, 2025 | 16.80 | 17.22 | 16.80 | 16.99 | 16.99 | -0.88% | 8,627 |
| Jul 2, 2025 | 17.40 | 17.40 | 16.91 | 17.14 | 17.14 | -0.75% | 27,015 |
| Jul 1, 2025 | 17.10 | 17.30 | 17.00 | 17.27 | 17.27 | 0.06% | 13,924 |
| Jun 30, 2025 | 17.41 | 17.45 | 17.00 | 17.26 | 17.26 | -0.86% | 45,152 |
| Jun 27, 2025 | 17.50 | 17.50 | 16.91 | 17.41 | 17.41 | 0.75% | 38,941 |
| Jun 26, 2025 | 17.64 | 17.64 | 17.05 | 17.28 | 17.28 | 0.23% | 80,741 |
| Jun 25, 2025 | 17.10 | 17.94 | 17.10 | 17.24 | 17.24 | -1.77% | 33,025 |
| Jun 24, 2025 | 17.12 | 17.87 | 17.12 | 17.55 | 17.55 | 1.45% | 12,057 |
| Jun 23, 2025 | 17.49 | 17.49 | 16.80 | 17.30 | 17.30 | 1.59% | 20,807 |
| Jun 20, 2025 | 17.00 | 17.39 | 16.57 | 17.03 | 17.03 | 1.43% | 41,599 |
| Jun 19, 2025 | 17.00 | 17.89 | 16.51 | 16.79 | 16.79 | -2.50% | 25,874 |
| Jun 18, 2025 | 17.00 | 17.44 | 16.81 | 17.22 | 17.22 | 1.35% | 20,342 |
| Jun 17, 2025 | 17.45 | 17.45 | 16.95 | 16.99 | 16.99 | -0.93% | 30,748 |
| Jun 16, 2025 | 17.30 | 17.86 | 17.00 | 17.15 | 17.15 | 0.70% | 24,924 |
| Jun 13, 2025 | 17.40 | 17.40 | 16.90 | 17.03 | 17.03 | -1.90% | 34,330 |
| Jun 12, 2025 | 17.36 | 17.84 | 16.50 | 17.36 | 17.36 | -0.17% | 48,453 |
| Jun 11, 2025 | 18.31 | 18.31 | 17.20 | 17.39 | 17.39 | -3.12% | 128,793 |
| Jun 10, 2025 | 18.69 | 18.69 | 17.62 | 17.95 | 17.95 | -0.88% | 47,062 |
| Jun 9, 2025 | 17.80 | 18.35 | 17.80 | 18.11 | 18.11 | 1.34% | 54,923 |
| Jun 6, 2025 | 18.49 | 18.49 | 17.50 | 17.87 | 17.87 | 0.73% | 41,431 |
| Jun 5, 2025 | 18.43 | 18.53 | 17.70 | 17.74 | 17.74 | -1.39% | 22,628 |
| Jun 4, 2025 | 18.29 | 18.29 | 17.70 | 17.99 | 17.99 | 0.17% | 20,602 |
| Jun 3, 2025 | 17.75 | 18.39 | 17.75 | 17.96 | 17.96 | -0.72% | 9,985 |
| Jun 2, 2025 | 18.65 | 18.65 | 17.98 | 18.09 | 18.09 | -1.42% | 70,976 |
| May 30, 2025 | 18.12 | 18.75 | 18.00 | 18.35 | 18.35 | -1.56% | 47,572 |
| May 29, 2025 | 19.61 | 19.98 | 18.51 | 18.64 | 18.64 | -4.95% | 113,015 |
| May 28, 2025 | 18.90 | 19.74 | 18.82 | 19.61 | 19.61 | 1.87% | 21,731 |
| May 27, 2025 | 19.25 | 19.27 | 18.81 | 19.25 | 19.25 | 0.05% | 8,575 |
| May 26, 2025 | 19.74 | 20.00 | 18.60 | 19.24 | 19.24 | 1.26% | 25,875 |
| May 23, 2025 | 19.05 | 19.38 | 18.31 | 19.00 | 19.00 | -1.45% | 33,570 |