Saven Technologies Limited (BOM:532404)
India · Delayed Price · Currency is INR 44.47
+0.17 (0.38%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.51 | 44.94 | 44.08 | 44.47 | 44.47 | 0.38% | 2,492 |
| Jul 31, 2025 | 44.48 | 44.48 | 44.02 | 44.30 | 44.30 | -1.42% | 1,747 |
| Jul 30, 2025 | 44.72 | 44.99 | 44.11 | 44.94 | 44.94 | 0.54% | 1,670 |
| Jul 29, 2025 | 44.50 | 44.96 | 44.00 | 44.70 | 44.70 | 0.45% | 1,020 |
| Jul 28, 2025 | 45.80 | 45.80 | 44.20 | 44.50 | 44.50 | 0.09% | 2,583 |
| Jul 25, 2025 | 45.00 | 45.50 | 44.23 | 44.46 | 44.46 | -1.20% | 3,227 |
| Jul 24, 2025 | 45.40 | 45.40 | 44.51 | 45.00 | 45.00 | - | 1,136 |
| Jul 23, 2025 | 44.50 | 45.65 | 44.50 | 45.00 | 45.00 | 0.16% | 2,272 |
| Jul 22, 2025 | 44.10 | 45.00 | 44.10 | 44.93 | 44.93 | -1.21% | 2,292 |
| Jul 21, 2025 | 44.85 | 45.54 | 44.40 | 45.48 | 45.48 | 2.62% | 5,923 |
| Jul 18, 2025 | 44.87 | 45.35 | 44.00 | 44.32 | 44.32 | -1.07% | 2,379 |
| Jul 17, 2025 | 44.98 | 45.25 | 44.13 | 44.80 | 44.80 | 1.08% | 4,533 |
| Jul 16, 2025 | 44.50 | 45.25 | 44.12 | 44.32 | 44.32 | -1.03% | 4,999 |
| Jul 15, 2025 | 44.77 | 44.99 | 44.15 | 44.78 | 44.78 | 0.52% | 1,954 |
| Jul 14, 2025 | 44.51 | 46.00 | 43.95 | 44.55 | 44.55 | -0.45% | 8,376 |
| Jul 11, 2025 | 44.97 | 44.97 | 44.20 | 44.75 | 44.75 | 1.24% | 1,452 |
| Jul 10, 2025 | 44.56 | 45.75 | 44.00 | 44.20 | 44.20 | -2.60% | 2,121 |
| Jul 9, 2025 | 44.50 | 45.39 | 44.50 | 45.38 | 45.38 | -0.22% | 1,183 |
| Jul 8, 2025 | 44.95 | 45.95 | 44.58 | 45.48 | 45.48 | 1.07% | 2,061 |
| Jul 7, 2025 | 44.56 | 45.34 | 44.36 | 45.00 | 45.00 | -0.31% | 2,043 |
| Jul 4, 2025 | 46.79 | 46.79 | 44.52 | 45.14 | 45.14 | -0.40% | 3,045 |
| Jul 3, 2025 | 44.88 | 47.00 | 44.46 | 45.32 | 45.32 | 2.95% | 15,784 |
| Jul 2, 2025 | 43.81 | 44.97 | 43.62 | 44.02 | 44.02 | -0.63% | 3,141 |
| Jul 1, 2025 | 44.85 | 44.85 | 44.12 | 44.30 | 44.30 | -0.72% | 1,712 |
| Jun 30, 2025 | 44.21 | 44.98 | 44.21 | 44.62 | 44.62 | 0.68% | 1,843 |
| Jun 27, 2025 | 44.71 | 45.78 | 44.22 | 44.32 | 44.32 | -0.87% | 4,431 |
| Jun 26, 2025 | 44.50 | 45.40 | 44.21 | 44.71 | 44.71 | 0.09% | 3,668 |
| Jun 25, 2025 | 45.48 | 46.00 | 43.55 | 44.67 | 44.67 | -0.27% | 11,240 |
| Jun 24, 2025 | 44.50 | 44.94 | 43.50 | 44.79 | 44.79 | 2.68% | 4,382 |
| Jun 23, 2025 | 44.80 | 44.80 | 43.12 | 43.62 | 43.62 | -0.43% | 1,915 |
| Jun 20, 2025 | 43.50 | 44.89 | 43.50 | 43.81 | 43.81 | 0.18% | 1,464 |
| Jun 19, 2025 | 44.52 | 44.92 | 43.51 | 43.73 | 43.73 | -1.77% | 2,321 |
| Jun 18, 2025 | 44.28 | 45.49 | 43.22 | 44.52 | 44.52 | 0.54% | 6,414 |
| Jun 17, 2025 | 44.78 | 44.78 | 43.20 | 44.28 | 44.28 | -0.07% | 13,690 |
| Jun 16, 2025 | 46.25 | 46.25 | 43.55 | 44.31 | 44.31 | -0.69% | 17,880 |
| Jun 13, 2025 | 45.99 | 45.99 | 44.10 | 44.62 | 44.62 | -1.37% | 2,534 |
| Jun 12, 2025 | 44.25 | 46.00 | 44.25 | 45.24 | 45.24 | 0.56% | 48,524 |
| Jun 11, 2025 | 45.50 | 45.99 | 44.02 | 44.99 | 44.99 | 0.18% | 11,083 |
| Jun 10, 2025 | 45.31 | 45.99 | 44.00 | 44.91 | 44.91 | -0.88% | 6,664 |
| Jun 9, 2025 | 45.90 | 45.90 | 45.00 | 45.31 | 45.31 | -1.09% | 5,628 |
| Jun 6, 2025 | 46.50 | 47.00 | 45.65 | 45.81 | 45.81 | -2.84% | 1,636 |
| Jun 5, 2025 | 44.49 | 48.50 | 43.80 | 47.15 | 47.15 | 6.39% | 26,059 |
| Jun 4, 2025 | 44.31 | 44.89 | 43.80 | 44.32 | 44.32 | 0.02% | 3,545 |
| Jun 3, 2025 | 43.76 | 44.86 | 43.76 | 44.31 | 44.31 | 0.50% | 2,557 |
| Jun 2, 2025 | 44.42 | 44.86 | 43.76 | 44.09 | 44.09 | 0.85% | 3,812 |
| May 30, 2025 | 44.01 | 44.49 | 43.65 | 43.72 | 43.72 | -1.00% | 4,378 |
| May 29, 2025 | 44.50 | 44.62 | 44.00 | 44.16 | 44.16 | -1.05% | 3,726 |
| May 28, 2025 | 43.60 | 44.93 | 43.60 | 44.63 | 44.63 | 0.50% | 3,603 |
| May 27, 2025 | 44.90 | 44.90 | 44.17 | 44.41 | 44.41 | -0.27% | 6,170 |
| May 26, 2025 | 44.98 | 45.48 | 44.12 | 44.53 | 44.53 | -0.02% | 6,474 |