Kirloskar Oil Engines Limited (BOM:533293)
India · Delayed Price · Currency is INR 871.25
-33.25 (-3.68%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 892.35 | 918.45 | 892.35 | 904.35 | 904.35 | -0.66% | 9,052 |
| Aug 7, 2025 | 914.00 | 917.75 | 884.50 | 910.40 | 910.40 | -0.75% | 35,652 |
| Aug 6, 2025 | 872.00 | 945.00 | 871.60 | 917.25 | 917.25 | 5.84% | 367,203 |
| Aug 5, 2025 | 870.05 | 889.00 | 860.00 | 866.60 | 866.60 | -1.98% | 12,747 |
| Aug 4, 2025 | 872.95 | 888.80 | 863.55 | 884.10 | 884.10 | 1.47% | 9,940 |
| Aug 1, 2025 | 900.75 | 907.40 | 861.60 | 871.25 | 871.25 | -3.68% | 15,852 |
| Jul 31, 2025 | 901.05 | 913.50 | 896.45 | 904.50 | 904.50 | -1.36% | 11,153 |
| Jul 30, 2025 | 921.65 | 930.55 | 914.45 | 917.00 | 913.00 | -0.45% | 9,153 |
| Jul 29, 2025 | 902.65 | 923.00 | 893.80 | 921.15 | 917.13 | 2.09% | 6,645 |
| Jul 28, 2025 | 905.15 | 916.50 | 892.60 | 902.25 | 898.31 | -1.45% | 22,257 |
| Jul 25, 2025 | 941.05 | 943.20 | 909.30 | 915.50 | 911.51 | -2.61% | 17,213 |
| Jul 24, 2025 | 909.35 | 943.70 | 909.35 | 940.00 | 935.90 | 2.55% | 35,352 |
| Jul 23, 2025 | 898.65 | 925.70 | 898.65 | 916.65 | 912.65 | 0.89% | 15,937 |
| Jul 22, 2025 | 933.45 | 933.45 | 903.65 | 908.55 | 904.59 | -1.27% | 28,747 |
| Jul 21, 2025 | 920.00 | 935.35 | 912.75 | 920.20 | 916.19 | 0.14% | 26,537 |
| Jul 18, 2025 | 942.65 | 942.65 | 914.50 | 918.90 | 914.89 | -2.03% | 10,174 |
| Jul 17, 2025 | 944.80 | 955.80 | 933.00 | 937.95 | 933.86 | -0.72% | 32,774 |
| Jul 16, 2025 | 911.00 | 957.05 | 911.00 | 944.75 | 940.63 | 3.10% | 69,997 |
| Jul 15, 2025 | 920.15 | 930.65 | 909.70 | 916.30 | 912.30 | -0.53% | 18,723 |
| Jul 14, 2025 | 914.10 | 931.45 | 906.15 | 921.20 | 917.18 | 0.48% | 57,901 |
| Jul 11, 2025 | 905.05 | 966.80 | 895.60 | 916.80 | 912.80 | -0.30% | 440,421 |
| Jul 10, 2025 | 830.05 | 939.00 | 830.05 | 919.55 | 915.54 | 10.41% | 303,495 |
| Jul 9, 2025 | 834.05 | 845.20 | 830.00 | 832.85 | 829.22 | -0.14% | 10,057 |
| Jul 8, 2025 | 849.95 | 853.35 | 831.70 | 834.00 | 830.36 | -1.53% | 5,391 |
| Jul 7, 2025 | 841.05 | 864.00 | 841.05 | 846.95 | 843.26 | -1.05% | 17,406 |
| Jul 4, 2025 | 846.15 | 865.00 | 841.80 | 855.95 | 852.22 | 0.96% | 18,928 |
| Jul 3, 2025 | 842.00 | 853.85 | 839.85 | 847.85 | 844.15 | 0.10% | 6,883 |
| Jul 2, 2025 | 864.50 | 864.50 | 840.00 | 847.00 | 843.31 | -1.22% | 10,609 |
| Jul 1, 2025 | 850.05 | 867.05 | 850.05 | 857.45 | 853.71 | 0.68% | 17,123 |
| Jun 30, 2025 | 856.15 | 869.15 | 845.15 | 851.65 | 847.94 | -1.18% | 10,408 |
| Jun 27, 2025 | 877.95 | 877.95 | 852.20 | 861.85 | 858.09 | -0.65% | 10,417 |
| Jun 26, 2025 | 858.00 | 878.20 | 855.50 | 867.45 | 863.67 | 1.52% | 30,145 |
| Jun 25, 2025 | 848.55 | 869.20 | 848.55 | 854.45 | 850.72 | 0.35% | 18,395 |
| Jun 24, 2025 | 847.05 | 864.90 | 847.05 | 851.45 | 847.74 | 0.65% | 4,727 |
| Jun 23, 2025 | 836.10 | 847.50 | 828.50 | 845.95 | 842.26 | 0.11% | 7,414 |
| Jun 20, 2025 | 835.00 | 852.75 | 826.50 | 845.00 | 841.31 | 1.14% | 9,490 |
| Jun 19, 2025 | 856.00 | 861.05 | 833.05 | 835.50 | 831.86 | -2.23% | 12,726 |
| Jun 18, 2025 | 864.95 | 864.95 | 851.10 | 854.55 | 850.82 | -0.67% | 10,928 |
| Jun 17, 2025 | 869.90 | 887.45 | 856.55 | 860.30 | 856.55 | -0.99% | 11,117 |
| Jun 16, 2025 | 866.55 | 880.75 | 837.70 | 868.90 | 865.11 | -1.52% | 67,300 |
| Jun 13, 2025 | 862.00 | 896.55 | 862.00 | 882.30 | 878.45 | -1.59% | 29,591 |
| Jun 12, 2025 | 892.20 | 937.60 | 892.20 | 896.55 | 892.64 | -0.69% | 63,961 |
| Jun 11, 2025 | 908.95 | 912.85 | 885.55 | 902.80 | 898.86 | 0.50% | 10,549 |
| Jun 10, 2025 | 919.00 | 925.50 | 896.60 | 898.30 | 894.38 | -1.70% | 32,636 |
| Jun 9, 2025 | 884.95 | 922.50 | 869.60 | 913.80 | 909.81 | 5.13% | 28,061 |
| Jun 6, 2025 | 874.85 | 881.45 | 865.50 | 869.20 | 865.41 | -0.65% | 10,193 |
| Jun 5, 2025 | 884.45 | 897.75 | 872.80 | 874.85 | 871.03 | -0.11% | 19,897 |
| Jun 4, 2025 | 872.00 | 889.40 | 867.10 | 875.80 | 871.98 | 0.73% | 7,406 |
| Jun 3, 2025 | 884.05 | 890.75 | 864.85 | 869.45 | 865.66 | -1.41% | 8,158 |
| Jun 2, 2025 | 901.20 | 917.75 | 879.70 | 881.90 | 878.05 | -2.51% | 27,421 |