Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,598.55
+11.60 (0.45%)
At close: Aug 1, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,585.052,608.602,581.552,598.552,598.550.45%1,346
Jul 31, 20252,540.552,614.802,540.552,586.952,586.950.07%4,919
Jul 30, 20252,584.302,626.902,578.702,585.252,585.25-0.04%3,031
Jul 29, 20252,598.952,598.952,525.152,586.352,586.351.25%14,104
Jul 28, 20252,532.052,607.752,532.052,554.502,554.50-0.23%7,422
Jul 25, 20252,617.002,617.002,551.002,560.502,560.50-2.27%1,727
Jul 24, 20252,605.002,634.002,596.952,619.852,619.851.50%5,825
Jul 23, 20252,555.002,605.052,536.552,581.102,581.101.14%3,151
Jul 22, 20252,572.052,604.952,536.552,551.952,551.95-1.84%4,905
Jul 21, 20252,670.052,680.252,549.702,599.802,599.80-2.02%16,468
Jul 18, 20252,618.652,677.852,597.052,653.402,653.400.95%8,468
Jul 17, 20252,675.002,699.852,613.002,628.502,628.50-1.16%5,902
Jul 16, 20252,707.052,744.952,645.152,659.452,659.45-2.00%8,246
Jul 15, 20252,731.102,770.102,697.002,713.852,713.85-1.12%6,850
Jul 14, 20252,615.002,772.002,615.002,744.702,744.705.45%208,475
Jul 11, 20252,588.202,618.852,584.052,602.902,602.900.57%5,413
Jul 10, 20252,629.952,637.102,566.752,588.252,588.250.11%2,306
Jul 9, 20252,553.202,606.602,553.202,585.502,585.501.24%5,772
Jul 8, 20252,550.552,578.702,532.652,553.802,553.800.55%2,521
Jul 7, 20252,545.002,571.352,526.252,539.852,539.85-0.25%1,946
Jul 4, 20252,565.052,593.702,535.002,546.202,546.20-1.10%5,451
Jul 3, 20252,579.352,591.952,540.002,574.402,574.40-0.20%4,804
Jul 2, 20252,597.802,606.002,546.902,579.452,579.45-0.66%1,442
Jul 1, 20252,610.502,637.052,580.602,596.652,596.650.06%3,179
Jun 30, 20252,605.952,618.552,540.502,595.202,595.20-0.53%4,777
Jun 27, 20252,669.952,669.952,591.852,609.052,609.05-1.08%10,044
Jun 26, 20252,665.202,721.202,630.002,637.452,637.45-0.89%20,387
Jun 25, 20252,591.052,674.102,590.902,661.202,661.206.70%68,281
Jun 24, 20252,515.002,557.952,483.802,494.052,494.05-0.61%2,484
Jun 23, 20252,477.102,530.952,462.502,509.352,509.350.85%2,892
Jun 20, 20252,450.002,498.002,450.002,488.102,488.101.88%5,376
Jun 19, 20252,469.002,469.852,423.302,442.302,442.30-1.08%4,781
Jun 18, 20252,473.752,490.502,461.152,469.002,469.00-0.42%1,920
Jun 17, 20252,451.152,511.952,451.152,479.352,479.35-0.43%2,716
Jun 16, 20252,451.002,495.002,424.652,489.952,489.950.98%3,797
Jun 13, 20252,445.902,475.002,413.452,465.752,465.75-1.21%11,601
Jun 12, 20252,514.202,514.202,476.852,495.952,495.95-0.32%8,816
Jun 11, 20252,474.952,529.502,448.052,503.852,503.850.59%14,301
Jun 10, 20252,499.252,500.002,446.552,489.052,489.050.70%6,714
Jun 9, 20252,434.952,478.902,396.452,471.652,471.651.76%16,914
Jun 6, 20252,435.002,437.402,382.002,428.952,428.95-0.28%3,378
Jun 5, 20252,398.902,446.752,379.152,435.652,385.652.39%4,050
Jun 4, 20252,363.902,396.002,363.902,378.702,329.870.76%2,735
Jun 3, 20252,386.952,399.302,339.002,360.652,312.191.51%11,358
Jun 2, 20252,329.002,341.752,300.002,325.452,277.71-0.27%1,842
May 30, 20252,320.602,351.002,317.302,331.752,283.880.17%5,267
May 29, 20252,297.052,340.002,297.052,327.902,280.110.05%7,650
May 28, 20252,308.202,343.902,297.552,326.802,279.040.88%2,687
May 27, 20252,332.052,332.202,296.002,306.452,259.10-1.10%4,377
May 26, 20252,350.702,368.102,325.002,332.202,284.32-1.55%4,678