Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.23
-0.47 (-6.10%)
At close: Jul 29, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 1,280 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 4 |
| Jul 30, 2025 | 7.23 | 7.47 | 7.23 | 7.45 | 7.45 | 3.04% | 1,430 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | -6.10% | 1,831 |
| Jul 28, 2025 | 7.82 | 7.98 | 7.22 | 7.70 | 7.70 | 0.39% | 660 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.23 | 7.67 | 7.67 | -0.39% | 102 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% | 146 |
| Jul 23, 2025 | 7.79 | 7.79 | 7.36 | 7.78 | 7.78 | -0.13% | 163 |
| Jul 22, 2025 | 7.51 | 7.79 | 7.51 | 7.79 | 7.79 | 3.73% | 546 |
| Jul 21, 2025 | 8.06 | 8.06 | 7.35 | 7.51 | 7.51 | -6.82% | 695 |
| Jul 18, 2025 | 7.96 | 8.06 | 7.65 | 8.06 | 8.06 | 1.26% | 470 |
| Jul 17, 2025 | 7.98 | 8.10 | 7.96 | 7.96 | 7.96 | -0.25% | 247 |
| Jul 15, 2025 | 7.97 | 7.98 | 7.89 | 7.98 | 7.98 | 1.14% | 85 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.38 | 7.89 | 7.89 | -1.00% | 377 |
| Jul 11, 2025 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | -0.25% | 145 |
| Jul 10, 2025 | 7.83 | 7.99 | 7.83 | 7.99 | 7.99 | 2.04% | 59 |
| Jul 9, 2025 | 7.70 | 8.19 | 7.70 | 7.83 | 7.83 | 1.03% | 717 |
| Jul 8, 2025 | 8.11 | 8.11 | 7.73 | 7.75 | 7.75 | -4.44% | 1,335 |
| Jul 7, 2025 | 8.28 | 8.28 | 7.68 | 8.11 | 8.11 | -1.10% | 382 |
| Jul 4, 2025 | 8.30 | 8.30 | 8.01 | 8.20 | 8.20 | 4.33% | 6,140 |
| Jul 3, 2025 | 8.48 | 8.49 | 7.69 | 7.86 | 7.86 | -7.42% | 6,756 |
| Jul 2, 2025 | 8.80 | 8.80 | 7.68 | 8.49 | 8.49 | 6.13% | 4,171 |
| Jul 1, 2025 | 8.30 | 8.38 | 8.00 | 8.00 | 8.00 | -3.38% | 135 |
| Jun 30, 2025 | 7.90 | 9.13 | 7.90 | 8.28 | 8.28 | -0.24% | 3,613 |
| Jun 27, 2025 | 8.20 | 8.35 | 7.67 | 8.30 | 8.30 | 1.22% | 3,327 |
| Jun 26, 2025 | 7.25 | 8.80 | 7.25 | 8.20 | 8.20 | 2.50% | 7,828 |
| Jun 25, 2025 | 7.86 | 8.39 | 7.86 | 8.00 | 8.00 | 2.04% | 504 |
| Jun 24, 2025 | 8.38 | 8.38 | 7.82 | 7.84 | 7.84 | 0.51% | 1,327 |
| Jun 23, 2025 | 8.12 | 8.70 | 7.65 | 7.80 | 7.80 | -3.47% | 3,600 |
| Jun 20, 2025 | 8.30 | 8.30 | 7.46 | 8.08 | 8.08 | -1.34% | 3,308 |
| Jun 19, 2025 | 8.30 | 8.30 | 8.18 | 8.19 | 8.19 | 2.50% | 1,593 |
| Jun 18, 2025 | 7.96 | 8.29 | 7.96 | 7.99 | 7.99 | 0.38% | 2,657 |
| Jun 17, 2025 | 7.70 | 8.18 | 7.70 | 7.96 | 7.96 | 1.27% | 1,929 |
| Jun 16, 2025 | 8.69 | 8.69 | 7.26 | 7.86 | 7.86 | -2.48% | 11,733 |
| Jun 13, 2025 | 8.67 | 8.74 | 8.01 | 8.06 | 8.06 | -5.18% | 1,601 |
| Jun 12, 2025 | 8.10 | 8.80 | 8.01 | 8.50 | 8.50 | 6.25% | 3,398 |
| Jun 11, 2025 | 7.96 | 8.55 | 7.95 | 8.00 | 8.00 | 0.88% | 3,854 |
| Jun 10, 2025 | 7.79 | 8.39 | 7.20 | 7.93 | 7.93 | 3.93% | 4,811 |
| Jun 9, 2025 | 6.80 | 7.85 | 6.80 | 7.63 | 7.63 | 6.86% | 4,847 |
| Jun 6, 2025 | 8.10 | 8.15 | 6.92 | 7.14 | 7.14 | -3.64% | 7,791 |
| Jun 5, 2025 | 7.20 | 7.41 | 6.80 | 7.41 | 7.41 | 4.96% | 1,176 |
| Jun 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.90% | 703 |
| Jun 2, 2025 | 6.63 | 6.96 | 6.63 | 6.73 | 6.73 | 1.51% | 3,474 |
| May 30, 2025 | 6.38 | 6.64 | 6.36 | 6.63 | 6.63 | 4.74% | 855 |
| May 29, 2025 | 6.36 | 6.36 | 6.10 | 6.33 | 6.33 | 4.46% | 825 |
| May 28, 2025 | 6.03 | 6.33 | 6.03 | 6.06 | 6.06 | 0.50% | 568 |
| May 27, 2025 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | -4.29% | 1,193 |
| May 26, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 4.65% | 1,006 |
| May 23, 2025 | 6.02 | 6.05 | 6.02 | 6.02 | 6.02 | 4.33% | 1,503 |
| May 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 8 |