MSTC Limited (BOM:542597)
India · Delayed Price · Currency is INR 472.15
-5.50 (-1.15%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 481.95 | 487.00 | 468.00 | 472.15 | 472.15 | -1.15% | 8,108 |
| Jul 31, 2025 | 463.15 | 489.00 | 463.15 | 477.65 | 477.65 | -2.64% | 26,323 |
| Jul 30, 2025 | 504.85 | 504.85 | 485.10 | 490.60 | 490.60 | -2.43% | 16,173 |
| Jul 29, 2025 | 495.00 | 505.45 | 494.00 | 502.80 | 502.80 | 1.09% | 15,791 |
| Jul 28, 2025 | 500.00 | 507.70 | 493.00 | 497.40 | 497.40 | -0.86% | 6,501 |
| Jul 25, 2025 | 509.80 | 509.80 | 500.00 | 501.70 | 501.70 | -1.44% | 7,395 |
| Jul 24, 2025 | 511.05 | 519.85 | 503.85 | 509.05 | 509.05 | -0.91% | 8,916 |
| Jul 23, 2025 | 521.40 | 522.95 | 511.05 | 513.70 | 513.70 | -1.08% | 16,170 |
| Jul 22, 2025 | 526.55 | 534.45 | 518.35 | 519.30 | 519.30 | -2.01% | 9,392 |
| Jul 21, 2025 | 535.00 | 537.90 | 528.45 | 529.95 | 529.95 | -0.80% | 5,803 |
| Jul 18, 2025 | 538.95 | 538.95 | 528.00 | 534.25 | 534.25 | -0.40% | 12,471 |
| Jul 17, 2025 | 555.55 | 555.55 | 534.65 | 536.40 | 536.40 | -0.20% | 11,153 |
| Jul 16, 2025 | 537.30 | 540.45 | 536.45 | 537.50 | 537.50 | 0.07% | 2,712 |
| Jul 15, 2025 | 532.95 | 544.25 | 528.15 | 537.15 | 537.15 | 2.31% | 9,462 |
| Jul 14, 2025 | 527.05 | 530.55 | 520.20 | 525.00 | 525.00 | -1.07% | 11,737 |
| Jul 11, 2025 | 530.00 | 541.05 | 527.05 | 530.70 | 530.70 | -0.37% | 22,887 |
| Jul 10, 2025 | 533.05 | 542.00 | 530.00 | 532.65 | 532.65 | -0.99% | 10,628 |
| Jul 9, 2025 | 536.05 | 544.00 | 536.00 | 537.95 | 537.95 | 0.05% | 4,134 |
| Jul 8, 2025 | 546.95 | 546.95 | 534.10 | 537.70 | 537.70 | -0.84% | 11,545 |
| Jul 7, 2025 | 545.45 | 550.85 | 538.60 | 542.25 | 542.25 | -1.59% | 9,744 |
| Jul 4, 2025 | 537.20 | 562.30 | 533.35 | 551.00 | 551.00 | 2.63% | 52,370 |
| Jul 3, 2025 | 538.75 | 544.50 | 533.55 | 536.90 | 536.90 | -0.45% | 8,124 |
| Jul 2, 2025 | 540.00 | 543.10 | 533.55 | 539.35 | 539.35 | -0.24% | 8,265 |
| Jul 1, 2025 | 550.95 | 550.95 | 536.35 | 540.65 | 540.65 | -1.41% | 10,958 |
| Jun 30, 2025 | 548.05 | 554.10 | 542.00 | 548.40 | 548.40 | -0.78% | 17,395 |
| Jun 27, 2025 | 522.05 | 565.00 | 522.00 | 552.70 | 552.70 | 6.81% | 68,805 |
| Jun 26, 2025 | 526.20 | 526.25 | 511.45 | 517.45 | 517.45 | -0.45% | 10,896 |
| Jun 25, 2025 | 507.05 | 522.25 | 507.05 | 519.80 | 519.80 | 2.83% | 10,169 |
| Jun 24, 2025 | 511.45 | 514.30 | 503.75 | 505.50 | 505.50 | 0.55% | 4,959 |
| Jun 23, 2025 | 496.05 | 504.20 | 495.00 | 502.75 | 502.75 | 0.06% | 9,328 |
| Jun 20, 2025 | 500.95 | 505.95 | 494.05 | 502.45 | 502.45 | 0.66% | 9,284 |
| Jun 19, 2025 | 510.50 | 510.55 | 491.15 | 499.15 | 499.15 | -1.94% | 21,591 |
| Jun 18, 2025 | 511.95 | 515.00 | 506.00 | 509.05 | 509.05 | -0.56% | 11,084 |
| Jun 17, 2025 | 528.00 | 528.55 | 511.45 | 511.90 | 511.90 | -1.96% | 6,322 |
| Jun 16, 2025 | 527.95 | 528.50 | 508.10 | 522.15 | 522.15 | -1.23% | 24,087 |
| Jun 13, 2025 | 533.00 | 538.55 | 522.70 | 528.65 | 528.65 | -1.94% | 19,160 |
| Jun 12, 2025 | 557.40 | 564.35 | 536.70 | 539.10 | 539.10 | -3.34% | 14,780 |
| Jun 11, 2025 | 563.65 | 569.35 | 551.70 | 557.70 | 557.70 | -0.57% | 7,076 |
| Jun 10, 2025 | 562.20 | 570.00 | 558.95 | 560.90 | 560.90 | -0.20% | 6,750 |
| Jun 9, 2025 | 554.05 | 574.40 | 554.05 | 562.00 | 562.00 | 0.73% | 18,613 |
| Jun 6, 2025 | 563.65 | 565.45 | 555.60 | 557.90 | 557.90 | -1.02% | 16,335 |
| Jun 5, 2025 | 559.55 | 570.00 | 556.75 | 563.65 | 563.65 | 0.85% | 6,340 |
| Jun 4, 2025 | 551.65 | 565.00 | 542.45 | 558.90 | 558.90 | 1.32% | 27,192 |
| Jun 3, 2025 | 552.00 | 563.50 | 550.00 | 551.60 | 551.60 | -0.26% | 13,442 |
| Jun 2, 2025 | 553.00 | 559.20 | 548.10 | 553.05 | 553.05 | -0.24% | 6,795 |
| May 30, 2025 | 565.00 | 570.30 | 549.55 | 554.40 | 554.40 | -1.61% | 51,241 |
| May 29, 2025 | 543.25 | 569.90 | 543.25 | 563.45 | 563.45 | 3.89% | 62,325 |
| May 28, 2025 | 549.05 | 564.85 | 539.65 | 542.35 | 542.35 | -1.23% | 35,947 |
| May 27, 2025 | 560.05 | 560.35 | 545.85 | 549.10 | 549.10 | -2.29% | 10,347 |
| May 26, 2025 | 547.15 | 565.00 | 546.30 | 561.95 | 561.95 | 3.60% | 10,739 |