Jai Balaji Industries Limited (BOM:532976)
India · Delayed Price · Currency is INR 110.70
-1.55 (-1.38%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.70 | 113.65 | 109.85 | 110.70 | 110.70 | -1.38% | 18,308 |
| Jul 31, 2025 | 113.95 | 114.00 | 111.45 | 112.25 | 112.25 | -2.18% | 29,148 |
| Jul 30, 2025 | 115.00 | 115.85 | 113.00 | 114.75 | 114.75 | 0.92% | 29,340 |
| Jul 29, 2025 | 112.05 | 114.50 | 109.75 | 113.70 | 113.70 | 1.65% | 31,486 |
| Jul 28, 2025 | 117.95 | 117.95 | 109.45 | 111.85 | 111.85 | -2.82% | 202,491 |
| Jul 25, 2025 | 120.00 | 120.00 | 113.30 | 115.10 | 115.10 | -4.28% | 49,051 |
| Jul 24, 2025 | 121.85 | 121.85 | 117.65 | 120.25 | 120.25 | 1.86% | 38,600 |
| Jul 23, 2025 | 120.95 | 120.95 | 117.75 | 118.05 | 118.05 | -1.71% | 76,382 |
| Jul 22, 2025 | 122.65 | 122.65 | 118.70 | 120.10 | 120.10 | -1.96% | 292,813 |
| Jul 21, 2025 | 122.00 | 127.70 | 120.40 | 122.50 | 122.50 | 1.87% | 135,060 |
| Jul 18, 2025 | 121.60 | 122.60 | 118.10 | 120.25 | 120.25 | -0.62% | 55,049 |
| Jul 17, 2025 | 122.00 | 122.40 | 120.55 | 121.00 | 121.00 | -0.33% | 28,297 |
| Jul 16, 2025 | 121.15 | 122.85 | 120.80 | 121.40 | 121.40 | -0.37% | 92,927 |
| Jul 15, 2025 | 123.90 | 124.85 | 121.15 | 121.85 | 121.85 | -0.16% | 115,073 |
| Jul 14, 2025 | 121.15 | 123.75 | 120.20 | 122.05 | 122.05 | 0.74% | 28,677 |
| Jul 11, 2025 | 121.55 | 124.40 | 120.20 | 121.15 | 121.15 | -0.45% | 49,786 |
| Jul 10, 2025 | 123.55 | 123.55 | 120.75 | 121.70 | 121.70 | -0.29% | 47,563 |
| Jul 9, 2025 | 124.40 | 126.10 | 121.50 | 122.05 | 122.05 | -1.89% | 28,979 |
| Jul 8, 2025 | 125.75 | 129.60 | 123.60 | 124.40 | 124.40 | -1.70% | 15,588 |
| Jul 7, 2025 | 127.25 | 130.70 | 123.75 | 126.55 | 126.55 | 0.44% | 67,101 |
| Jul 4, 2025 | 128.80 | 131.00 | 125.50 | 126.00 | 126.00 | -2.21% | 84,682 |
| Jul 3, 2025 | 121.20 | 130.75 | 120.65 | 128.85 | 128.85 | 5.53% | 327,852 |
| Jul 2, 2025 | 125.55 | 127.25 | 120.55 | 122.10 | 122.10 | -3.48% | 199,897 |
| Jul 1, 2025 | 130.95 | 131.00 | 125.10 | 126.50 | 126.50 | -2.99% | 263,113 |
| Jun 30, 2025 | 133.40 | 133.70 | 129.05 | 130.40 | 130.40 | -3.23% | 200,777 |
| Jun 27, 2025 | 137.35 | 139.00 | 131.15 | 134.75 | 134.75 | 2.51% | 1,100,999 |
| Jun 26, 2025 | 117.05 | 134.00 | 116.65 | 131.45 | 131.45 | 12.16% | 1,568,332 |
| Jun 25, 2025 | 102.95 | 121.35 | 101.75 | 117.20 | 117.20 | 15.87% | 980,076 |
| Jun 24, 2025 | 103.45 | 103.45 | 101.05 | 101.15 | 101.15 | -1.08% | 282,967 |
| Jun 23, 2025 | 99.90 | 102.90 | 99.80 | 102.25 | 102.25 | 1.79% | 55,895 |
| Jun 20, 2025 | 105.00 | 106.60 | 99.60 | 100.45 | 100.45 | -4.38% | 218,895 |
| Jun 19, 2025 | 102.75 | 107.15 | 102.20 | 105.05 | 105.05 | 2.24% | 231,982 |
| Jun 18, 2025 | 104.10 | 105.35 | 102.35 | 102.75 | 102.75 | -1.67% | 58,446 |
| Jun 17, 2025 | 106.70 | 106.85 | 104.10 | 104.50 | 104.50 | -2.02% | 91,656 |
| Jun 16, 2025 | 101.35 | 110.70 | 99.25 | 106.65 | 106.65 | 5.23% | 628,861 |
| Jun 13, 2025 | 102.50 | 102.90 | 101.00 | 101.35 | 101.35 | -2.31% | 47,800 |
| Jun 12, 2025 | 106.00 | 106.65 | 103.10 | 103.75 | 103.75 | -2.12% | 74,062 |
| Jun 11, 2025 | 104.80 | 108.75 | 104.65 | 106.00 | 106.00 | 1.63% | 98,854 |
| Jun 10, 2025 | 105.95 | 106.80 | 103.80 | 104.30 | 104.30 | -1.37% | 78,994 |
| Jun 9, 2025 | 104.60 | 107.70 | 104.00 | 105.75 | 105.75 | 1.10% | 122,285 |
| Jun 6, 2025 | 106.50 | 111.00 | 104.25 | 104.60 | 104.60 | -1.32% | 98,873 |
| Jun 5, 2025 | 105.00 | 108.75 | 104.60 | 106.00 | 106.00 | 1.05% | 41,724 |
| Jun 4, 2025 | 103.30 | 106.35 | 102.00 | 104.90 | 104.90 | 1.06% | 34,702 |
| Jun 3, 2025 | 104.70 | 105.55 | 103.25 | 103.80 | 103.80 | -0.62% | 50,722 |
| Jun 2, 2025 | 105.00 | 106.00 | 103.50 | 104.45 | 104.45 | -0.52% | 32,903 |
| May 30, 2025 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.46% | 47,360 |
| May 29, 2025 | 105.45 | 108.50 | 105.45 | 107.65 | 107.65 | 2.18% | 82,934 |
| May 28, 2025 | 109.00 | 109.00 | 105.10 | 105.35 | 105.35 | -1.54% | 36,745 |
| May 27, 2025 | 107.20 | 109.15 | 105.50 | 107.00 | 107.00 | 0.05% | 35,375 |
| May 26, 2025 | 109.70 | 110.20 | 106.70 | 106.95 | 106.95 | -2.24% | 41,125 |