Godawari Power & Ispat Limited (BOM:532734)
India · Delayed Price · Currency is INR 187.65
-3.30 (-1.73%)
At close: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 191.10 | 193.65 | 186.95 | 187.65 | 187.65 | -1.73% | 39,115 |
| Aug 7, 2025 | 188.80 | 192.00 | 185.20 | 190.95 | 190.95 | 0.21% | 138,106 |
| Aug 6, 2025 | 195.00 | 195.00 | 187.00 | 190.55 | 190.55 | -4.68% | 185,142 |
| Aug 5, 2025 | 197.85 | 202.00 | 195.35 | 199.90 | 199.90 | 1.78% | 486,268 |
| Aug 4, 2025 | 189.60 | 197.25 | 187.90 | 196.40 | 196.40 | 3.64% | 190,774 |
| Aug 1, 2025 | 194.15 | 194.15 | 188.05 | 189.50 | 189.50 | -2.40% | 60,984 |
| Jul 31, 2025 | 190.60 | 198.15 | 190.60 | 194.15 | 194.15 | -0.59% | 71,553 |
| Jul 30, 2025 | 194.75 | 197.50 | 194.00 | 195.30 | 195.30 | 0.64% | 55,678 |
| Jul 29, 2025 | 185.25 | 194.55 | 185.25 | 194.05 | 194.05 | 2.92% | 68,098 |
| Jul 28, 2025 | 187.95 | 190.55 | 187.90 | 188.55 | 188.55 | -0.45% | 58,602 |
| Jul 25, 2025 | 194.85 | 194.85 | 188.00 | 189.40 | 189.40 | -2.35% | 48,874 |
| Jul 24, 2025 | 193.30 | 194.45 | 191.70 | 193.95 | 193.95 | 0.52% | 34,060 |
| Jul 23, 2025 | 192.95 | 193.85 | 192.00 | 192.95 | 192.95 | - | 33,396 |
| Jul 22, 2025 | 192.55 | 195.00 | 191.90 | 192.95 | 192.95 | -0.05% | 97,424 |
| Jul 21, 2025 | 194.45 | 194.45 | 191.95 | 193.05 | 193.05 | 0.52% | 99,654 |
| Jul 18, 2025 | 192.65 | 193.65 | 190.20 | 192.05 | 192.05 | 0.29% | 179,597 |
| Jul 17, 2025 | 188.85 | 197.65 | 188.00 | 191.50 | 191.50 | 2.79% | 613,373 |
| Jul 16, 2025 | 188.60 | 189.10 | 185.20 | 186.30 | 186.30 | -1.22% | 121,254 |
| Jul 15, 2025 | 182.75 | 189.35 | 182.50 | 188.60 | 188.60 | 3.17% | 51,842 |
| Jul 14, 2025 | 187.10 | 188.15 | 182.35 | 182.80 | 182.80 | -2.17% | 87,367 |
| Jul 11, 2025 | 183.60 | 188.00 | 183.35 | 186.85 | 186.85 | 1.33% | 71,255 |
| Jul 10, 2025 | 183.90 | 184.70 | 181.55 | 184.40 | 184.40 | 1.15% | 58,121 |
| Jul 9, 2025 | 181.85 | 183.90 | 179.35 | 182.30 | 182.30 | 0.91% | 38,755 |
| Jul 8, 2025 | 183.60 | 184.40 | 180.15 | 180.65 | 180.65 | -1.42% | 34,111 |
| Jul 7, 2025 | 183.25 | 185.00 | 182.15 | 183.25 | 183.25 | 0.27% | 65,420 |
| Jul 4, 2025 | 184.25 | 185.25 | 180.55 | 182.75 | 182.75 | -0.46% | 43,950 |
| Jul 3, 2025 | 186.25 | 186.25 | 182.65 | 183.60 | 183.60 | -0.97% | 93,159 |
| Jul 2, 2025 | 183.50 | 188.95 | 182.75 | 185.40 | 185.40 | 0.49% | 66,854 |
| Jul 1, 2025 | 188.15 | 189.25 | 183.50 | 184.50 | 184.50 | -2.48% | 28,639 |
| Jun 30, 2025 | 189.85 | 190.90 | 186.90 | 189.20 | 189.20 | -0.26% | 31,781 |
| Jun 27, 2025 | 191.05 | 191.80 | 187.90 | 189.70 | 189.70 | 0.24% | 93,457 |
| Jun 26, 2025 | 186.15 | 190.00 | 184.15 | 189.25 | 189.25 | 2.19% | 27,074 |
| Jun 25, 2025 | 182.50 | 186.00 | 182.50 | 185.20 | 185.20 | 2.07% | 27,235 |
| Jun 24, 2025 | 179.50 | 182.00 | 178.30 | 181.45 | 181.45 | 2.75% | 34,830 |
| Jun 23, 2025 | 178.25 | 180.10 | 175.20 | 176.60 | 176.60 | -1.78% | 110,161 |
| Jun 20, 2025 | 177.50 | 182.35 | 175.70 | 179.80 | 179.80 | 1.30% | 94,167 |
| Jun 19, 2025 | 180.70 | 182.70 | 176.00 | 177.50 | 177.50 | -1.66% | 67,713 |
| Jun 18, 2025 | 181.75 | 184.20 | 180.00 | 180.50 | 180.50 | -1.23% | 81,462 |
| Jun 17, 2025 | 183.55 | 187.80 | 182.20 | 182.75 | 182.75 | -1.62% | 40,395 |
| Jun 16, 2025 | 185.00 | 186.65 | 181.45 | 185.75 | 185.75 | 0.05% | 71,630 |
| Jun 13, 2025 | 184.05 | 186.30 | 182.60 | 185.65 | 185.65 | -0.88% | 104,917 |
| Jun 12, 2025 | 190.95 | 191.70 | 186.15 | 187.30 | 187.30 | -1.76% | 54,492 |
| Jun 11, 2025 | 186.75 | 198.00 | 186.65 | 190.65 | 190.65 | 2.53% | 198,559 |
| Jun 10, 2025 | 189.25 | 191.25 | 184.70 | 185.95 | 185.95 | -1.09% | 138,260 |
| Jun 9, 2025 | 188.35 | 190.10 | 186.45 | 188.00 | 188.00 | -0.08% | 102,976 |
| Jun 6, 2025 | 189.85 | 190.65 | 183.85 | 188.15 | 188.15 | -0.55% | 92,819 |
| Jun 5, 2025 | 189.85 | 193.35 | 188.80 | 189.20 | 189.20 | -0.34% | 58,131 |
| Jun 4, 2025 | 191.65 | 193.10 | 189.25 | 189.85 | 189.85 | -0.94% | 20,688 |
| Jun 3, 2025 | 195.85 | 195.90 | 191.25 | 191.65 | 191.65 | -0.93% | 30,649 |
| Jun 2, 2025 | 190.20 | 195.80 | 189.45 | 193.45 | 193.45 | 1.44% | 96,574 |