Transpact Enterprises Limited (BOM:542765)
India · Delayed Price · Currency is INR 231.75
-4.70 (-1.99%)
At close: Jul 29, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | -1.98% | 5,000 |
| Jul 31, 2025 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | -1.98% | 500 |
| Jul 29, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -1.99% | 500 |
| Jul 28, 2025 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | -1.99% | 500 |
| Jul 25, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | -1.99% | 500 |
| Jul 24, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | -1.99% | 500 |
| Jul 23, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | -1.99% | 500 |
| Jul 22, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | -1.99% | 4,000 |
| Jul 21, 2025 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | -1.99% | 500 |
| Jul 18, 2025 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | -1.98% | 500 |
| Jul 17, 2025 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | -2.00% | 500 |
| Jul 16, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.99% | 500 |
| Jul 15, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -1.99% | 500 |
| Jul 14, 2025 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -2.00% | 3,000 |
| Jul 9, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.84% | 500 |
| Jul 8, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 1.26% | 500 |
| Jul 1, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - | 1,000 |
| Jun 26, 2025 | 295.95 | 299.40 | 271.70 | 293.80 | 293.80 | 2.73% | 4,000 |
| Jun 25, 2025 | 286.35 | 286.35 | 259.35 | 286.00 | 286.00 | 4.76% | 2,000 |
| Jun 20, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 3.64% | 1,000 |
| Jun 18, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - | 500 |
| Jun 17, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - | 500 |
| Jun 16, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 4.84% | 500 |
| Jun 11, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 4.69% | 2,000 |
| Jun 10, 2025 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 0.42% | 1,000 |
| Jun 9, 2025 | 231.00 | 239.00 | 231.00 | 239.00 | 239.00 | 3.91% | 1,000 |
| May 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.48% | 1,000 |
| May 27, 2025 | 208.95 | 228.90 | 208.95 | 228.90 | 228.90 | 4.09% | 31,000 |
| May 23, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | -4.99% | 5,000 |
| May 22, 2025 | 212.75 | 231.45 | 212.75 | 231.45 | 231.45 | 3.37% | 25,500 |
| May 21, 2025 | 204.25 | 223.90 | 204.25 | 223.90 | 223.90 | 4.14% | 26,500 |
| May 19, 2025 | 208.95 | 215.00 | 208.95 | 215.00 | 215.00 | -2.23% | 1,000 |
| May 8, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | -2.57% | 500 |
| Apr 23, 2025 | 225.70 | 225.70 | 204.55 | 225.70 | 225.70 | 4.98% | 1,500 |
| Apr 21, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88% | 500 |
| Apr 15, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -3.30% | 1,000 |
| Apr 11, 2025 | 193.00 | 212.00 | 193.00 | 212.00 | 212.00 | 4.43% | 6,500 |
| Apr 8, 2025 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | -0.34% | 1,500 |
| Apr 7, 2025 | 197.90 | 203.70 | 184.50 | 203.70 | 203.70 | 5.00% | 5,500 |
| Mar 28, 2025 | 194.90 | 195.00 | 194.00 | 194.00 | 194.00 | 3.66% | 2,000 |
| Mar 27, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - | 3,500 |
| Mar 19, 2025 | 205.90 | 205.90 | 187.15 | 187.15 | 187.15 | -5.00% | 1,000 |
| Mar 12, 2025 | 165.00 | 197.00 | 165.00 | 197.00 | 197.00 | 9.44% | 1,500 |
| Mar 7, 2025 | 179.90 | 180.00 | 179.90 | 180.00 | 180.00 | 9.22% | 24,000 |
| Mar 6, 2025 | 164.00 | 164.80 | 164.00 | 164.80 | 164.80 | 9.87% | 1,000 |
| Mar 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 1,000 |
| Mar 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.74% | 500 |
| Feb 28, 2025 | 144.60 | 176.00 | 144.60 | 164.50 | 164.50 | 2.81% | 1,500 |
| Feb 25, 2025 | 147.05 | 160.00 | 147.05 | 160.00 | 160.00 | 1.91% | 1,000 |
| Feb 19, 2025 | 168.35 | 168.35 | 157.00 | 157.00 | 157.00 | 2.58% | 6,500 |