KEC International Limited (BOM:532714)
India · Delayed Price · Currency is INR 842.15
+8.95 (1.07%)
At close: Aug 5, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 820.00 | 826.00 | 797.25 | 817.75 | 817.75 | -1.17% | 34,134 |
| Aug 6, 2025 | 842.60 | 850.00 | 820.35 | 827.45 | 827.45 | -1.75% | 29,315 |
| Aug 5, 2025 | 821.05 | 850.45 | 821.05 | 842.15 | 842.15 | 1.07% | 13,140 |
| Aug 4, 2025 | 838.80 | 838.80 | 813.65 | 833.20 | 833.20 | 1.28% | 17,919 |
| Aug 1, 2025 | 860.25 | 862.75 | 813.40 | 822.70 | 822.70 | -4.53% | 45,585 |
| Jul 31, 2025 | 865.70 | 885.90 | 857.40 | 861.75 | 861.75 | -1.30% | 46,948 |
| Jul 30, 2025 | 860.95 | 880.90 | 850.35 | 873.10 | 873.10 | 1.47% | 53,886 |
| Jul 29, 2025 | 879.95 | 879.95 | 854.95 | 860.45 | 860.45 | -0.36% | 38,065 |
| Jul 28, 2025 | 858.00 | 873.00 | 851.15 | 863.60 | 863.60 | 0.38% | 16,800 |
| Jul 25, 2025 | 873.05 | 877.05 | 857.10 | 860.30 | 860.30 | -1.82% | 12,108 |
| Jul 24, 2025 | 856.15 | 886.95 | 856.15 | 876.25 | 870.75 | 2.26% | 33,320 |
| Jul 23, 2025 | 870.65 | 874.00 | 852.00 | 856.90 | 851.52 | -1.28% | 17,103 |
| Jul 22, 2025 | 876.65 | 887.75 | 866.05 | 868.05 | 862.60 | -0.92% | 16,184 |
| Jul 21, 2025 | 875.00 | 882.50 | 873.00 | 876.10 | 870.60 | 0.11% | 15,125 |
| Jul 18, 2025 | 887.95 | 887.95 | 865.50 | 875.10 | 869.61 | -0.47% | 7,593 |
| Jul 17, 2025 | 885.00 | 891.35 | 877.60 | 879.25 | 873.73 | -0.32% | 9,947 |
| Jul 16, 2025 | 865.00 | 887.55 | 865.00 | 882.10 | 876.56 | 0.42% | 16,169 |
| Jul 15, 2025 | 884.80 | 886.95 | 866.70 | 878.40 | 872.89 | 0.88% | 10,090 |
| Jul 14, 2025 | 873.95 | 880.00 | 865.10 | 870.75 | 865.29 | 0.73% | 14,947 |
| Jul 11, 2025 | 891.05 | 894.00 | 861.80 | 864.45 | 859.02 | -3.34% | 39,484 |
| Jul 10, 2025 | 898.05 | 913.45 | 890.10 | 894.30 | 888.69 | -0.36% | 26,176 |
| Jul 9, 2025 | 878.05 | 904.95 | 878.05 | 897.55 | 891.92 | 2.23% | 12,839 |
| Jul 8, 2025 | 887.55 | 899.00 | 876.10 | 877.95 | 872.44 | -1.08% | 10,094 |
| Jul 7, 2025 | 893.45 | 900.80 | 883.40 | 887.55 | 881.98 | -1.28% | 25,969 |
| Jul 4, 2025 | 901.00 | 906.20 | 893.10 | 899.05 | 893.41 | -0.04% | 11,198 |
| Jul 3, 2025 | 903.35 | 913.50 | 892.75 | 899.40 | 893.76 | -0.39% | 15,297 |
| Jul 2, 2025 | 906.20 | 916.70 | 898.25 | 902.95 | 897.28 | -0.80% | 28,106 |
| Jul 1, 2025 | 916.05 | 920.20 | 903.75 | 910.25 | 904.54 | -0.90% | 27,833 |
| Jun 30, 2025 | 913.00 | 925.25 | 911.70 | 918.55 | 912.78 | 1.36% | 25,957 |
| Jun 27, 2025 | 934.65 | 939.00 | 902.95 | 906.25 | 900.56 | -3.04% | 52,769 |
| Jun 26, 2025 | 928.80 | 947.30 | 923.45 | 934.65 | 928.78 | 0.92% | 60,851 |
| Jun 25, 2025 | 906.50 | 938.00 | 906.50 | 926.10 | 920.29 | 4.26% | 185,020 |
| Jun 24, 2025 | 894.35 | 904.00 | 886.00 | 888.30 | 882.72 | 0.54% | 14,617 |
| Jun 23, 2025 | 866.30 | 890.95 | 866.30 | 883.50 | 877.95 | -1.47% | 17,385 |
| Jun 20, 2025 | 889.00 | 899.65 | 880.15 | 896.70 | 891.07 | 0.83% | 27,601 |
| Jun 19, 2025 | 895.00 | 901.00 | 875.05 | 889.35 | 883.77 | -0.55% | 21,649 |
| Jun 18, 2025 | 881.20 | 902.90 | 881.20 | 894.25 | 888.64 | 0.20% | 39,558 |
| Jun 17, 2025 | 905.10 | 905.10 | 883.00 | 892.50 | 886.90 | -0.92% | 16,851 |
| Jun 16, 2025 | 877.50 | 910.00 | 870.00 | 900.75 | 895.10 | 2.87% | 111,822 |
| Jun 13, 2025 | 855.90 | 881.50 | 848.20 | 875.65 | 870.15 | -1.26% | 50,773 |
| Jun 12, 2025 | 915.00 | 915.00 | 875.60 | 886.80 | 881.23 | -2.94% | 42,118 |
| Jun 11, 2025 | 918.20 | 927.05 | 903.15 | 913.65 | 907.92 | 0.25% | 31,715 |
| Jun 10, 2025 | 925.95 | 932.00 | 907.00 | 911.40 | 905.68 | -1.07% | 40,755 |
| Jun 9, 2025 | 899.85 | 933.45 | 899.85 | 921.30 | 915.52 | 3.63% | 153,545 |
| Jun 6, 2025 | 876.30 | 894.10 | 869.15 | 889.05 | 883.47 | 1.98% | 111,058 |
| Jun 5, 2025 | 897.85 | 899.00 | 866.00 | 871.80 | 866.33 | -0.98% | 48,333 |
| Jun 4, 2025 | 874.50 | 885.55 | 863.75 | 880.45 | 874.92 | 1.17% | 50,914 |
| Jun 3, 2025 | 868.65 | 875.70 | 854.00 | 870.25 | 864.79 | 0.81% | 98,135 |
| Jun 2, 2025 | 833.10 | 864.95 | 830.00 | 863.30 | 857.88 | 3.63% | 93,953 |
| May 30, 2025 | 862.55 | 866.85 | 827.05 | 833.05 | 827.82 | -3.68% | 89,227 |