Choice International Limited (BOM:531358)
India · Delayed Price · Currency is INR 740.85
+1.05 (0.14%)
At close: Aug 8, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 740.85 | 754.00 | 731.50 | 740.85 | 740.85 | 0.14% | 43,393 |
| Aug 7, 2025 | 739.65 | 743.95 | 730.00 | 739.80 | 739.80 | 0.04% | 56,685 |
| Aug 6, 2025 | 754.80 | 756.55 | 737.00 | 739.50 | 739.50 | -1.72% | 32,169 |
| Aug 5, 2025 | 754.55 | 759.95 | 744.50 | 752.45 | 752.45 | 0.01% | 57,800 |
| Aug 4, 2025 | 761.00 | 763.50 | 751.00 | 752.35 | 752.35 | -0.21% | 32,061 |
| Aug 1, 2025 | 762.00 | 765.00 | 751.00 | 753.95 | 753.95 | -1.10% | 41,196 |
| Jul 31, 2025 | 742.75 | 785.00 | 737.50 | 762.30 | 762.30 | 2.37% | 120,686 |
| Jul 30, 2025 | 741.80 | 745.00 | 735.50 | 744.65 | 744.65 | 0.70% | 10,135 |
| Jul 29, 2025 | 736.60 | 742.00 | 720.50 | 739.45 | 739.45 | 0.21% | 72,472 |
| Jul 28, 2025 | 752.65 | 754.10 | 731.50 | 737.90 | 737.90 | -1.78% | 32,990 |
| Jul 25, 2025 | 762.70 | 762.70 | 748.55 | 751.30 | 751.30 | -1.57% | 41,886 |
| Jul 24, 2025 | 764.45 | 766.00 | 755.05 | 763.25 | 763.25 | 0.30% | 47,052 |
| Jul 23, 2025 | 768.65 | 768.65 | 745.00 | 761.00 | 761.00 | -0.32% | 77,667 |
| Jul 22, 2025 | 795.00 | 800.00 | 758.05 | 763.45 | 763.45 | 0.26% | 133,018 |
| Jul 21, 2025 | 757.85 | 765.00 | 748.00 | 761.45 | 761.45 | 1.22% | 68,601 |
| Jul 18, 2025 | 760.75 | 762.00 | 745.50 | 752.25 | 752.25 | -0.54% | 34,419 |
| Jul 17, 2025 | 752.95 | 762.00 | 741.50 | 756.35 | 756.35 | 1.12% | 74,662 |
| Jul 16, 2025 | 707.35 | 751.00 | 706.40 | 748.00 | 748.00 | 6.05% | 127,940 |
| Jul 15, 2025 | 694.90 | 720.00 | 693.45 | 705.30 | 705.30 | 2.10% | 64,126 |
| Jul 14, 2025 | 708.40 | 708.40 | 685.20 | 690.80 | 690.80 | -2.16% | 35,202 |
| Jul 11, 2025 | 703.75 | 708.00 | 697.10 | 706.05 | 706.05 | 0.61% | 30,957 |
| Jul 10, 2025 | 704.85 | 707.00 | 699.40 | 701.75 | 701.75 | 0.11% | 18,643 |
| Jul 9, 2025 | 706.95 | 708.90 | 698.50 | 701.00 | 701.00 | -0.56% | 25,334 |
| Jul 8, 2025 | 711.55 | 717.00 | 703.00 | 704.95 | 704.95 | -0.59% | 18,299 |
| Jul 7, 2025 | 735.70 | 738.60 | 705.40 | 709.10 | 709.10 | -3.52% | 80,496 |
| Jul 4, 2025 | 696.65 | 738.00 | 694.90 | 735.00 | 735.00 | 5.90% | 171,175 |
| Jul 3, 2025 | 695.55 | 697.10 | 689.00 | 694.05 | 694.05 | 0.01% | 35,752 |
| Jul 2, 2025 | 696.65 | 699.00 | 689.50 | 693.95 | 693.95 | -0.06% | 40,605 |
| Jul 1, 2025 | 704.00 | 704.00 | 691.80 | 694.35 | 694.35 | -0.89% | 42,482 |
| Jun 30, 2025 | 709.85 | 709.85 | 698.50 | 700.55 | 700.55 | -0.50% | 23,329 |
| Jun 27, 2025 | 721.70 | 721.70 | 697.50 | 704.10 | 704.10 | -1.52% | 46,292 |
| Jun 26, 2025 | 711.00 | 719.00 | 705.50 | 715.00 | 715.00 | 0.81% | 38,007 |
| Jun 25, 2025 | 710.00 | 710.05 | 704.50 | 709.25 | 709.25 | 0.30% | 11,357 |
| Jun 24, 2025 | 710.15 | 718.30 | 704.00 | 707.10 | 707.10 | 0.43% | 27,376 |
| Jun 23, 2025 | 704.65 | 706.65 | 694.95 | 704.10 | 704.10 | -0.06% | 58,097 |
| Jun 20, 2025 | 693.45 | 708.00 | 686.00 | 704.55 | 704.55 | 2.19% | 21,557 |
| Jun 19, 2025 | 699.70 | 701.80 | 685.00 | 689.45 | 689.45 | -0.63% | 38,909 |
| Jun 18, 2025 | 693.75 | 702.45 | 678.30 | 693.85 | 693.85 | 0.73% | 38,123 |
| Jun 17, 2025 | 698.80 | 698.80 | 683.35 | 688.85 | 688.85 | -0.66% | 67,112 |
| Jun 16, 2025 | 696.50 | 699.25 | 682.50 | 693.40 | 693.40 | -0.22% | 24,591 |
| Jun 13, 2025 | 692.80 | 695.50 | 683.50 | 694.90 | 694.90 | 0.13% | 23,631 |
| Jun 12, 2025 | 702.20 | 703.70 | 690.20 | 694.00 | 694.00 | -0.90% | 28,879 |
| Jun 11, 2025 | 713.85 | 717.40 | 696.00 | 700.30 | 700.30 | -1.63% | 49,648 |
| Jun 10, 2025 | 718.75 | 718.75 | 698.25 | 711.90 | 711.90 | -0.36% | 11,034 |
| Jun 9, 2025 | 705.00 | 722.90 | 702.50 | 714.45 | 714.45 | 1.90% | 52,457 |
| Jun 6, 2025 | 703.85 | 709.75 | 694.80 | 701.10 | 701.10 | 0.67% | 15,370 |
| Jun 5, 2025 | 707.65 | 710.45 | 693.00 | 696.40 | 696.40 | -1.34% | 60,049 |
| Jun 4, 2025 | 706.30 | 707.75 | 701.95 | 705.85 | 705.85 | 0.07% | 1,145,753 |
| Jun 3, 2025 | 707.85 | 708.45 | 702.30 | 705.35 | 705.35 | 0.13% | 24,062 |
| Jun 2, 2025 | 702.00 | 712.90 | 701.00 | 704.40 | 704.40 | 0.51% | 18,486 |