Hemang Resources Limited (BOM:531178)
India · Delayed Price · Currency is INR 24.98
+2.87 (12.98%)
At close: Jul 29, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.85 | 24.95 | 23.46 | 24.10 | 24.10 | 1.05% | 386 |
| Jul 31, 2025 | 23.12 | 24.75 | 22.12 | 23.85 | 23.85 | 3.16% | 9,682 |
| Jul 30, 2025 | 25.85 | 25.85 | 23.01 | 23.12 | 23.12 | -7.45% | 20,466 |
| Jul 29, 2025 | 22.00 | 26.53 | 22.00 | 24.98 | 24.98 | 12.98% | 62,930 |
| Jul 28, 2025 | 23.25 | 23.25 | 22.00 | 22.11 | 22.11 | -5.47% | 301 |
| Jul 25, 2025 | 22.00 | 23.99 | 21.33 | 23.39 | 23.39 | 5.36% | 327 |
| Jul 24, 2025 | 23.02 | 24.00 | 22.16 | 22.20 | 22.20 | -3.56% | 1,063 |
| Jul 23, 2025 | 22.20 | 25.00 | 22.20 | 23.02 | 23.02 | 3.69% | 3,210 |
| Jul 22, 2025 | 22.20 | 22.20 | 22.16 | 22.20 | 22.20 | 0.68% | 214 |
| Jul 21, 2025 | 22.86 | 23.00 | 21.50 | 22.05 | 22.05 | -4.01% | 999 |
| Jul 18, 2025 | 22.86 | 24.00 | 22.86 | 22.97 | 22.97 | 0.48% | 269 |
| Jul 17, 2025 | 23.21 | 23.27 | 22.60 | 22.86 | 22.86 | -1.51% | 622 |
| Jul 16, 2025 | 23.16 | 23.21 | 23.16 | 23.21 | 23.21 | -1.23% | 184 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.16 | 23.50 | 23.50 | 0.82% | 420 |
| Jul 14, 2025 | 23.16 | 24.00 | 23.16 | 23.31 | 23.31 | -2.88% | 2,469 |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,023 |
| Jul 10, 2025 | 23.47 | 26.11 | 23.46 | 24.00 | 24.00 | 2.30% | 1,101 |
| Jul 9, 2025 | 23.26 | 23.99 | 23.21 | 23.46 | 23.46 | 0.86% | 1,558 |
| Jul 8, 2025 | 23.50 | 23.50 | 23.16 | 23.26 | 23.26 | 0.48% | 78 |
| Jul 7, 2025 | 24.05 | 24.29 | 23.15 | 23.15 | 23.15 | -3.14% | 462 |
| Jul 4, 2025 | 23.89 | 24.69 | 23.89 | 23.90 | 23.90 | 0.04% | 630 |
| Jul 3, 2025 | 23.87 | 24.80 | 23.87 | 23.89 | 23.89 | 0.08% | 338 |
| Jul 2, 2025 | 25.00 | 25.19 | 23.71 | 23.87 | 23.87 | -3.52% | 680 |
| Jul 1, 2025 | 27.29 | 27.29 | 23.88 | 24.74 | 24.74 | 5.23% | 312 |
| Jun 30, 2025 | 24.00 | 25.00 | 23.24 | 23.51 | 23.51 | -2.04% | 3,029 |
| Jun 27, 2025 | 24.00 | 24.50 | 23.57 | 24.00 | 24.00 | - | 742 |
| Jun 26, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -0.50% | 445 |
| Jun 25, 2025 | 25.00 | 25.00 | 23.60 | 24.12 | 24.12 | 0.29% | 2,298 |
| Jun 24, 2025 | 24.65 | 24.65 | 23.70 | 24.05 | 24.05 | -2.55% | 432 |
| Jun 23, 2025 | 25.00 | 25.00 | 24.00 | 24.68 | 24.68 | -0.96% | 633 |
| Jun 20, 2025 | 24.10 | 24.92 | 24.10 | 24.92 | 24.92 | 3.19% | 160 |
| Jun 19, 2025 | 24.68 | 24.79 | 24.15 | 24.15 | 24.15 | -2.62% | 715 |
| Jun 18, 2025 | 24.96 | 24.96 | 24.16 | 24.80 | 24.80 | -0.64% | 1,709 |
| Jun 17, 2025 | 24.99 | 24.99 | 23.71 | 24.96 | 24.96 | -0.12% | 52 |
| Jun 16, 2025 | 25.99 | 25.99 | 23.61 | 24.99 | 24.99 | 3.91% | 732 |
| Jun 13, 2025 | 24.62 | 25.99 | 24.02 | 24.05 | 24.05 | -4.26% | 935 |
| Jun 12, 2025 | 27.00 | 27.00 | 25.11 | 25.12 | 25.12 | -6.96% | 332 |
| Jun 11, 2025 | 23.60 | 27.00 | 23.60 | 27.00 | 27.00 | 1.12% | 1,750 |
| Jun 10, 2025 | 25.50 | 27.00 | 25.50 | 26.70 | 26.70 | 1.64% | 2,152 |
| Jun 9, 2025 | 26.85 | 27.00 | 25.50 | 26.27 | 26.27 | 2.46% | 914 |
| Jun 6, 2025 | 26.55 | 27.84 | 25.50 | 25.64 | 25.64 | -1.50% | 1,728 |
| Jun 5, 2025 | 28.68 | 28.68 | 26.01 | 26.03 | 26.03 | 0.12% | 6,993 |
| Jun 4, 2025 | 27.00 | 27.47 | 25.48 | 26.00 | 26.00 | -3.70% | 479 |
| Jun 3, 2025 | 27.64 | 27.64 | 27.00 | 27.00 | 27.00 | 0.11% | 225 |
| Jun 2, 2025 | 28.53 | 28.53 | 26.97 | 26.97 | 26.97 | 3.73% | 114 |
| May 30, 2025 | 28.55 | 28.55 | 25.75 | 26.00 | 26.00 | -0.50% | 3,449 |
| May 29, 2025 | 25.00 | 28.80 | 25.00 | 26.13 | 26.13 | 4.52% | 3,066 |
| May 28, 2025 | 25.29 | 25.29 | 24.01 | 25.00 | 25.00 | -1.15% | 1,104 |
| May 27, 2025 | 24.00 | 26.49 | 24.00 | 25.29 | 25.29 | 3.18% | 584 |
| May 26, 2025 | 27.50 | 27.50 | 23.93 | 24.51 | 24.51 | -3.43% | 378 |