Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,885.30
+45.30 (0.94%)
At close: Aug 11, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4,940.00 | 4,945.00 | 4,736.55 | 4,885.30 | 4,885.30 | 0.94% | 2,177 |
| Aug 8, 2025 | 4,851.20 | 5,041.95 | 4,793.70 | 4,840.00 | 4,840.00 | -3.20% | 770 |
| Aug 7, 2025 | 5,150.00 | 5,150.00 | 4,968.75 | 5,000.25 | 5,000.25 | -3.38% | 1,043 |
| Aug 6, 2025 | 5,218.75 | 5,271.85 | 5,118.80 | 5,175.15 | 5,175.15 | -1.11% | 1,966 |
| Aug 5, 2025 | 5,254.00 | 5,290.50 | 5,165.00 | 5,233.05 | 5,233.05 | -0.34% | 628 |
| Aug 4, 2025 | 5,248.65 | 5,294.30 | 5,154.50 | 5,250.90 | 5,250.90 | 0.33% | 341 |
| Aug 1, 2025 | 5,229.75 | 5,355.00 | 5,200.00 | 5,233.75 | 5,233.75 | -1.30% | 2,116 |
| Jul 31, 2025 | 5,073.20 | 5,310.60 | 5,062.80 | 5,302.80 | 5,302.80 | 0.46% | 1,766 |
| Jul 30, 2025 | 5,220.35 | 5,299.00 | 5,214.70 | 5,278.50 | 5,278.50 | 1.02% | 174 |
| Jul 29, 2025 | 5,055.00 | 5,252.80 | 5,051.10 | 5,225.15 | 5,225.15 | 2.72% | 1,311 |
| Jul 28, 2025 | 5,219.10 | 5,228.95 | 5,085.00 | 5,086.55 | 5,086.55 | -2.05% | 933 |
| Jul 25, 2025 | 5,375.90 | 5,375.90 | 5,166.50 | 5,193.15 | 5,193.15 | -3.44% | 1,144 |
| Jul 24, 2025 | 5,390.00 | 5,390.00 | 5,339.95 | 5,378.15 | 5,367.15 | 0.81% | 438 |
| Jul 23, 2025 | 5,327.60 | 5,418.45 | 5,296.20 | 5,334.90 | 5,323.99 | -0.41% | 536 |
| Jul 22, 2025 | 5,234.95 | 5,371.00 | 5,209.35 | 5,356.85 | 5,345.89 | 2.46% | 917 |
| Jul 21, 2025 | 5,325.00 | 5,464.75 | 5,216.45 | 5,228.35 | 5,217.66 | -1.46% | 3,653 |
| Jul 18, 2025 | 5,400.00 | 5,438.55 | 5,288.25 | 5,305.90 | 5,295.05 | -2.15% | 742 |
| Jul 17, 2025 | 5,375.00 | 5,449.75 | 5,375.00 | 5,422.35 | 5,411.26 | 0.83% | 801 |
| Jul 16, 2025 | 5,425.95 | 5,477.95 | 5,368.15 | 5,377.50 | 5,366.50 | -1.33% | 843 |
| Jul 15, 2025 | 5,309.20 | 5,490.00 | 5,299.25 | 5,450.20 | 5,439.05 | 2.66% | 4,866 |
| Jul 14, 2025 | 5,127.40 | 5,355.15 | 5,127.40 | 5,309.15 | 5,298.29 | 3.14% | 1,872 |
| Jul 11, 2025 | 5,007.05 | 5,229.00 | 5,007.05 | 5,147.45 | 5,136.92 | 1.49% | 2,984 |
| Jul 10, 2025 | 5,084.05 | 5,106.10 | 5,035.85 | 5,071.80 | 5,061.43 | 0.39% | 1,044 |
| Jul 9, 2025 | 5,161.65 | 5,161.65 | 5,007.80 | 5,052.30 | 5,041.97 | -1.71% | 1,001 |
| Jul 8, 2025 | 5,226.65 | 5,259.05 | 5,096.40 | 5,140.30 | 5,129.79 | -1.51% | 858 |
| Jul 7, 2025 | 5,275.00 | 5,341.00 | 5,181.00 | 5,219.30 | 5,208.63 | -0.56% | 948 |
| Jul 4, 2025 | 5,116.90 | 5,320.00 | 5,116.90 | 5,248.80 | 5,238.07 | -0.50% | 2,757 |
| Jul 3, 2025 | 5,055.05 | 5,301.00 | 5,055.05 | 5,275.15 | 5,264.36 | 2.37% | 2,505 |
| Jul 2, 2025 | 5,028.15 | 5,230.00 | 5,028.15 | 5,153.05 | 5,142.51 | 1.42% | 5,695 |
| Jul 1, 2025 | 4,850.10 | 5,101.00 | 4,850.10 | 5,081.05 | 5,070.66 | 3.84% | 439 |
| Jun 30, 2025 | 4,872.20 | 4,918.45 | 4,840.00 | 4,893.10 | 4,883.09 | 1.99% | 717 |
| Jun 27, 2025 | 4,895.65 | 4,967.55 | 4,759.35 | 4,797.85 | 4,788.04 | -2.00% | 2,411 |
| Jun 26, 2025 | 4,993.75 | 5,125.00 | 4,854.65 | 4,895.60 | 4,885.59 | -1.97% | 5,124 |
| Jun 25, 2025 | 4,758.40 | 5,025.00 | 4,758.05 | 4,993.75 | 4,983.54 | 4.95% | 3,671 |
| Jun 24, 2025 | 4,701.05 | 4,799.95 | 4,687.10 | 4,758.40 | 4,748.67 | 0.96% | 560 |
| Jun 23, 2025 | 4,495.15 | 4,732.55 | 4,495.15 | 4,713.20 | 4,703.56 | 3.69% | 4,116 |
| Jun 20, 2025 | 4,600.00 | 4,615.90 | 4,530.00 | 4,545.45 | 4,536.15 | 0.14% | 528 |
| Jun 19, 2025 | 4,698.45 | 4,698.45 | 4,518.00 | 4,538.95 | 4,529.67 | -1.65% | 1,968 |
| Jun 18, 2025 | 4,644.70 | 4,670.00 | 4,609.95 | 4,615.25 | 4,605.81 | -1.09% | 1,114 |
| Jun 17, 2025 | 4,570.25 | 4,738.00 | 4,570.25 | 4,665.90 | 4,656.36 | -0.68% | 760 |
| Jun 16, 2025 | 4,654.50 | 4,711.95 | 4,620.00 | 4,697.65 | 4,688.04 | -1.01% | 494 |
| Jun 13, 2025 | 4,765.00 | 4,807.05 | 4,697.95 | 4,745.75 | 4,736.04 | -1.05% | 315 |
| Jun 12, 2025 | 4,843.60 | 4,848.65 | 4,719.95 | 4,796.15 | 4,786.34 | -0.58% | 418 |
| Jun 11, 2025 | 4,856.60 | 4,856.60 | 4,772.00 | 4,823.95 | 4,814.08 | 0.29% | 680 |
| Jun 10, 2025 | 4,780.65 | 4,830.80 | 4,776.85 | 4,809.95 | 4,800.11 | 0.49% | 723 |
| Jun 9, 2025 | 4,753.05 | 4,828.00 | 4,753.05 | 4,786.65 | 4,776.86 | -0.37% | 2,996 |
| Jun 6, 2025 | 4,822.20 | 4,841.45 | 4,750.00 | 4,804.55 | 4,794.72 | -0.44% | 285 |
| Jun 5, 2025 | 4,790.10 | 4,870.00 | 4,777.75 | 4,825.65 | 4,815.78 | 1.18% | 601 |
| Jun 4, 2025 | 4,837.15 | 4,837.15 | 4,752.55 | 4,769.25 | 4,759.50 | -0.77% | 134 |
| Jun 3, 2025 | 4,817.95 | 4,875.00 | 4,766.40 | 4,806.40 | 4,796.57 | 0.60% | 1,238 |