Valiant Organics Limited (BOM:540145)
India · Delayed Price · Currency is INR 355.50
-11.55 (-3.15%)
At close: Aug 7, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 331.00 | 345.00 | 331.00 | 340.00 | 340.00 | -0.09% | 5,693 |
| Aug 11, 2025 | 345.40 | 345.40 | 333.00 | 340.30 | 340.30 | -2.31% | 2,294 |
| Aug 8, 2025 | 354.80 | 356.95 | 340.50 | 348.35 | 348.35 | -2.01% | 1,413 |
| Aug 7, 2025 | 352.10 | 362.00 | 348.70 | 355.50 | 355.50 | -3.15% | 1,865 |
| Aug 6, 2025 | 368.10 | 368.10 | 354.20 | 367.05 | 367.05 | -0.29% | 1,000 |
| Aug 5, 2025 | 355.40 | 368.80 | 355.40 | 368.10 | 368.10 | 3.81% | 844 |
| Aug 4, 2025 | 340.40 | 354.75 | 340.40 | 354.60 | 354.60 | 4.94% | 6,172 |
| Aug 1, 2025 | 343.25 | 358.00 | 336.30 | 337.90 | 337.90 | -4.53% | 4,218 |
| Jul 31, 2025 | 350.00 | 354.50 | 338.00 | 353.95 | 353.95 | 1.16% | 2,775 |
| Jul 30, 2025 | 344.10 | 355.90 | 337.15 | 349.90 | 349.90 | 0.82% | 2,956 |
| Jul 29, 2025 | 352.00 | 368.40 | 347.05 | 347.05 | 347.05 | -5.00% | 5,571 |
| Jul 28, 2025 | 377.00 | 388.90 | 364.05 | 365.30 | 365.30 | -4.16% | 3,105 |
| Jul 25, 2025 | 390.00 | 390.00 | 376.00 | 381.15 | 381.15 | -2.36% | 1,091 |
| Jul 24, 2025 | 398.95 | 398.95 | 388.15 | 390.35 | 390.35 | -0.17% | 118 |
| Jul 23, 2025 | 404.90 | 404.90 | 390.00 | 391.00 | 391.00 | 0.55% | 576 |
| Jul 22, 2025 | 408.65 | 408.65 | 380.25 | 388.85 | 388.85 | -2.08% | 4,293 |
| Jul 21, 2025 | 398.60 | 409.80 | 394.20 | 397.10 | 397.10 | -0.71% | 4,564 |
| Jul 18, 2025 | 413.00 | 413.00 | 396.65 | 399.95 | 399.95 | -2.21% | 14,822 |
| Jul 17, 2025 | 411.55 | 418.90 | 408.10 | 409.00 | 409.00 | -0.62% | 406 |
| Jul 16, 2025 | 403.00 | 415.00 | 403.00 | 411.55 | 411.55 | 1.04% | 2,151 |
| Jul 15, 2025 | 405.35 | 417.70 | 405.00 | 407.30 | 407.30 | -0.67% | 2,229 |
| Jul 14, 2025 | 400.00 | 413.50 | 400.00 | 410.05 | 410.05 | 0.76% | 3,536 |
| Jul 11, 2025 | 411.00 | 416.85 | 403.60 | 406.95 | 406.95 | -1.56% | 680 |
| Jul 10, 2025 | 416.25 | 424.00 | 410.35 | 413.40 | 413.40 | -2.66% | 2,718 |
| Jul 9, 2025 | 427.95 | 429.90 | 417.30 | 424.70 | 424.70 | -0.77% | 560 |
| Jul 8, 2025 | 417.00 | 429.95 | 414.00 | 428.00 | 428.00 | 2.74% | 1,171 |
| Jul 7, 2025 | 416.00 | 430.95 | 412.65 | 416.60 | 416.60 | -2.17% | 4,115 |
| Jul 4, 2025 | 422.00 | 432.50 | 412.50 | 425.85 | 425.85 | 3.05% | 708 |
| Jul 3, 2025 | 418.05 | 418.05 | 410.55 | 413.25 | 413.25 | -0.66% | 1,160 |
| Jul 2, 2025 | 412.35 | 418.20 | 408.20 | 416.00 | 416.00 | 0.89% | 365 |
| Jul 1, 2025 | 401.25 | 422.90 | 401.25 | 412.35 | 412.35 | -0.55% | 5,203 |
| Jun 30, 2025 | 428.90 | 429.85 | 407.00 | 414.65 | 414.65 | -2.39% | 3,223 |
| Jun 27, 2025 | 436.45 | 436.45 | 418.40 | 424.80 | 424.80 | 0.34% | 2,092 |
| Jun 26, 2025 | 437.00 | 437.00 | 421.75 | 423.35 | 423.35 | -1.90% | 1,650 |
| Jun 25, 2025 | 434.45 | 443.90 | 421.20 | 431.55 | 431.55 | 1.34% | 2,461 |
| Jun 24, 2025 | 422.85 | 430.65 | 411.00 | 425.85 | 425.85 | 3.83% | 9,917 |
| Jun 23, 2025 | 409.00 | 420.00 | 404.00 | 410.15 | 410.15 | -1.43% | 4,378 |
| Jun 20, 2025 | 439.95 | 439.95 | 416.05 | 416.10 | 416.10 | -4.98% | 5,151 |
| Jun 19, 2025 | 439.00 | 440.70 | 421.00 | 437.90 | 437.90 | -0.66% | 13,101 |
| Jun 18, 2025 | 441.20 | 447.50 | 427.00 | 440.80 | 440.80 | -0.09% | 3,930 |
| Jun 17, 2025 | 475.00 | 475.00 | 438.00 | 441.20 | 441.20 | -3.16% | 4,564 |
| Jun 16, 2025 | 451.20 | 466.90 | 448.50 | 455.60 | 455.60 | -2.40% | 3,877 |
| Jun 13, 2025 | 480.00 | 483.45 | 465.20 | 466.80 | 466.80 | -4.67% | 13,549 |
| Jun 12, 2025 | 508.30 | 508.30 | 484.80 | 489.65 | 489.65 | 1.15% | 100,770 |
| Jun 11, 2025 | 481.00 | 484.10 | 473.05 | 484.10 | 484.10 | 5.00% | 42,054 |
| Jun 10, 2025 | 440.85 | 461.05 | 440.65 | 461.05 | 461.05 | 5.00% | 19,276 |
| Jun 9, 2025 | 425.05 | 449.00 | 425.05 | 439.10 | 439.10 | 1.54% | 14,251 |
| Jun 6, 2025 | 441.00 | 448.20 | 423.70 | 432.45 | 432.45 | -3.02% | 15,594 |
| Jun 5, 2025 | 451.20 | 458.00 | 442.00 | 445.90 | 445.90 | -0.37% | 14,094 |
| Jun 4, 2025 | 450.35 | 463.65 | 443.00 | 447.55 | 447.55 | -2.46% | 8,361 |