Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,968.70
+19.80 (1.02%)
At close: Aug 8, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,978.55 | 1,997.90 | 1,953.30 | 1,985.20 | 1,985.20 | 0.84% | 7,497 |
| Aug 8, 2025 | 1,937.00 | 1,984.95 | 1,928.05 | 1,968.70 | 1,968.70 | 1.02% | 9,268 |
| Aug 7, 2025 | 1,938.00 | 1,955.75 | 1,928.00 | 1,948.90 | 1,948.90 | -0.09% | 7,387 |
| Aug 6, 2025 | 1,944.25 | 1,990.00 | 1,937.05 | 1,950.70 | 1,950.70 | -0.44% | 9,731 |
| Aug 5, 2025 | 1,902.05 | 1,969.75 | 1,902.05 | 1,959.25 | 1,959.25 | 2.39% | 5,622 |
| Aug 4, 2025 | 1,939.40 | 1,957.00 | 1,910.60 | 1,913.60 | 1,913.60 | -1.89% | 9,793 |
| Aug 1, 2025 | 1,958.15 | 1,979.00 | 1,938.85 | 1,950.40 | 1,950.40 | -0.26% | 17,057 |
| Jul 31, 2025 | 1,968.60 | 1,988.00 | 1,920.90 | 1,955.50 | 1,955.50 | -1.29% | 8,332 |
| Jul 30, 2025 | 1,979.75 | 2,000.00 | 1,932.00 | 1,981.15 | 1,981.15 | -0.27% | 28,237 |
| Jul 29, 2025 | 1,835.55 | 2,024.25 | 1,805.10 | 1,986.50 | 1,986.50 | 7.97% | 64,088 |
| Jul 28, 2025 | 1,811.20 | 1,871.35 | 1,775.00 | 1,839.80 | 1,839.80 | 2.25% | 13,778 |
| Jul 25, 2025 | 1,841.05 | 1,857.60 | 1,792.30 | 1,799.30 | 1,799.30 | -3.09% | 23,406 |
| Jul 24, 2025 | 1,880.35 | 1,886.15 | 1,850.00 | 1,856.70 | 1,856.70 | -1.05% | 3,908 |
| Jul 23, 2025 | 1,891.05 | 1,893.50 | 1,874.10 | 1,876.45 | 1,876.45 | -1.04% | 2,159 |
| Jul 22, 2025 | 1,903.75 | 1,919.70 | 1,891.85 | 1,896.20 | 1,896.20 | -0.40% | 7,647 |
| Jul 21, 2025 | 1,890.25 | 1,919.00 | 1,871.00 | 1,903.75 | 1,903.75 | -0.12% | 13,046 |
| Jul 18, 2025 | 1,951.30 | 1,951.30 | 1,896.35 | 1,906.00 | 1,906.00 | -1.83% | 5,021 |
| Jul 17, 2025 | 1,954.55 | 1,981.20 | 1,933.15 | 1,941.55 | 1,941.55 | -0.67% | 6,811 |
| Jul 16, 2025 | 1,965.60 | 1,976.80 | 1,936.10 | 1,954.55 | 1,954.55 | -0.47% | 9,536 |
| Jul 15, 2025 | 1,970.05 | 1,988.30 | 1,960.00 | 1,963.85 | 1,963.85 | -0.16% | 5,843 |
| Jul 14, 2025 | 2,008.95 | 2,008.95 | 1,955.75 | 1,967.00 | 1,967.00 | -0.97% | 4,218 |
| Jul 11, 2025 | 1,969.95 | 2,015.95 | 1,941.05 | 1,986.20 | 1,986.20 | 1.30% | 33,409 |
| Jul 10, 2025 | 1,989.35 | 2,000.00 | 1,953.45 | 1,960.75 | 1,960.75 | -1.44% | 2,210 |
| Jul 9, 2025 | 1,981.00 | 2,005.05 | 1,972.55 | 1,989.35 | 1,989.35 | 0.58% | 4,721 |
| Jul 8, 2025 | 1,999.65 | 2,002.95 | 1,907.05 | 1,977.95 | 1,977.95 | -0.43% | 17,767 |
| Jul 7, 2025 | 2,000.45 | 2,042.95 | 1,980.50 | 1,986.40 | 1,986.40 | -1.34% | 12,463 |
| Jul 4, 2025 | 2,060.40 | 2,060.40 | 2,007.60 | 2,013.45 | 2,013.45 | -1.39% | 6,509 |
| Jul 3, 2025 | 1,966.40 | 2,079.95 | 1,966.40 | 2,041.85 | 2,041.85 | 3.82% | 20,945 |
| Jul 2, 2025 | 1,970.05 | 1,999.95 | 1,947.55 | 1,966.80 | 1,966.80 | 0.18% | 6,177 |
| Jul 1, 2025 | 2,000.00 | 2,024.55 | 1,954.90 | 1,963.30 | 1,963.30 | -1.84% | 22,739 |
| Jun 30, 2025 | 1,991.55 | 2,039.00 | 1,991.55 | 2,000.00 | 2,000.00 | 0.91% | 9,060 |
| Jun 27, 2025 | 1,955.10 | 2,032.20 | 1,955.10 | 1,981.95 | 1,981.95 | 1.36% | 10,029 |
| Jun 26, 2025 | 1,934.60 | 1,975.00 | 1,929.00 | 1,955.35 | 1,955.35 | 0.81% | 21,562 |
| Jun 25, 2025 | 1,913.45 | 1,950.50 | 1,913.45 | 1,939.65 | 1,939.65 | 1.49% | 15,885 |
| Jun 24, 2025 | 1,908.05 | 1,959.00 | 1,897.00 | 1,911.25 | 1,911.25 | 0.17% | 13,849 |
| Jun 23, 2025 | 1,904.50 | 1,920.00 | 1,887.65 | 1,908.00 | 1,908.00 | 0.46% | 6,572 |
| Jun 20, 2025 | 1,899.85 | 1,925.00 | 1,891.00 | 1,899.30 | 1,899.30 | 0.02% | 2,596 |
| Jun 19, 2025 | 1,890.05 | 1,930.30 | 1,884.85 | 1,898.85 | 1,898.85 | -0.21% | 8,196 |
| Jun 18, 2025 | 1,930.05 | 1,937.00 | 1,891.30 | 1,902.85 | 1,902.85 | -1.99% | 23,677 |
| Jun 17, 2025 | 1,960.75 | 1,960.75 | 1,920.40 | 1,941.55 | 1,941.55 | -0.98% | 7,353 |
| Jun 16, 2025 | 1,922.05 | 1,964.00 | 1,884.90 | 1,960.80 | 1,960.80 | 1.73% | 18,665 |
| Jun 13, 2025 | 1,861.00 | 1,946.00 | 1,848.25 | 1,927.40 | 1,927.40 | 1.66% | 5,419 |
| Jun 12, 2025 | 1,900.80 | 1,943.25 | 1,891.00 | 1,895.85 | 1,895.85 | -1.31% | 5,246 |
| Jun 11, 2025 | 1,959.70 | 1,959.70 | 1,898.70 | 1,921.05 | 1,921.05 | -1.07% | 18,833 |
| Jun 10, 2025 | 1,870.05 | 1,986.25 | 1,869.95 | 1,941.90 | 1,941.90 | 3.96% | 60,578 |
| Jun 9, 2025 | 1,801.40 | 1,889.95 | 1,801.40 | 1,868.00 | 1,868.00 | 3.75% | 32,354 |
| Jun 6, 2025 | 1,789.00 | 1,813.95 | 1,784.05 | 1,800.50 | 1,800.50 | 0.65% | 3,962 |
| Jun 5, 2025 | 1,805.45 | 1,823.95 | 1,784.85 | 1,788.95 | 1,788.95 | -0.91% | 13,282 |
| Jun 4, 2025 | 1,799.95 | 1,829.65 | 1,793.35 | 1,805.45 | 1,805.45 | 1.19% | 3,703 |
| Jun 3, 2025 | 1,788.85 | 1,826.10 | 1,774.70 | 1,784.30 | 1,784.30 | 0.60% | 9,193 |