Eternal Limited (BOM:543320)
India · Delayed Price · Currency is INR 300.80
-1.00 (-0.33%)
At close: Aug 8, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 300.95 | 302.35 | 298.05 | 300.80 | 300.80 | -0.33% | 918,249 |
| Aug 7, 2025 | 292.00 | 303.20 | 290.35 | 301.80 | 301.80 | 0.97% | 30,436,130 |
| Aug 6, 2025 | 302.05 | 302.70 | 295.50 | 298.90 | 298.90 | -1.04% | 642,290 |
| Aug 5, 2025 | 307.00 | 307.40 | 301.60 | 302.05 | 302.05 | -1.00% | 422,651 |
| Aug 4, 2025 | 303.35 | 306.90 | 300.35 | 305.10 | 305.10 | 0.21% | 514,664 |
| Aug 1, 2025 | 309.35 | 310.50 | 303.75 | 304.45 | 304.45 | -1.10% | 1,098,523 |
| Jul 31, 2025 | 300.05 | 311.05 | 299.40 | 307.85 | 307.85 | 1.40% | 2,123,218 |
| Jul 30, 2025 | 306.95 | 308.00 | 301.75 | 303.60 | 303.60 | -0.93% | 792,473 |
| Jul 29, 2025 | 303.95 | 307.10 | 300.00 | 306.45 | 306.45 | -0.24% | 955,730 |
| Jul 28, 2025 | 309.55 | 312.25 | 306.50 | 307.20 | 307.20 | -1.09% | 1,892,265 |
| Jul 25, 2025 | 310.00 | 314.10 | 306.25 | 310.60 | 310.60 | -0.58% | 1,959,759 |
| Jul 24, 2025 | 302.00 | 314.40 | 302.00 | 312.40 | 312.40 | 3.44% | 5,984,505 |
| Jul 23, 2025 | 297.10 | 303.60 | 296.25 | 302.00 | 302.00 | 0.72% | 3,534,586 |
| Jul 22, 2025 | 292.00 | 311.60 | 289.95 | 299.85 | 299.85 | 10.56% | 12,092,740 |
| Jul 21, 2025 | 256.45 | 276.80 | 256.45 | 271.20 | 271.20 | 5.38% | 5,664,698 |
| Jul 18, 2025 | 259.40 | 260.20 | 256.75 | 257.35 | 257.35 | -0.92% | 808,715 |
| Jul 17, 2025 | 264.40 | 264.40 | 258.65 | 259.75 | 259.75 | -0.97% | 541,496 |
| Jul 16, 2025 | 262.05 | 267.00 | 261.25 | 262.30 | 262.30 | -1.58% | 809,091 |
| Jul 15, 2025 | 268.60 | 272.60 | 265.15 | 266.50 | 266.50 | -1.57% | 1,032,331 |
| Jul 14, 2025 | 265.35 | 277.65 | 262.40 | 270.75 | 270.75 | 2.83% | 4,963,821 |
| Jul 11, 2025 | 259.55 | 264.90 | 259.55 | 263.30 | 263.30 | 0.19% | 4,559,102 |
| Jul 10, 2025 | 264.70 | 267.25 | 262.40 | 262.80 | 262.80 | -0.64% | 541,453 |
| Jul 9, 2025 | 263.35 | 265.30 | 262.00 | 264.50 | 264.50 | 0.36% | 977,505 |
| Jul 8, 2025 | 259.40 | 264.10 | 259.35 | 263.55 | 263.55 | 1.89% | 1,311,802 |
| Jul 7, 2025 | 261.25 | 261.50 | 256.25 | 258.65 | 258.65 | -1.00% | 676,763 |
| Jul 4, 2025 | 262.80 | 263.75 | 259.95 | 261.25 | 261.25 | 0.21% | 571,744 |
| Jul 3, 2025 | 260.00 | 264.30 | 260.00 | 260.70 | 260.70 | 0.35% | 1,047,460 |
| Jul 2, 2025 | 260.10 | 262.00 | 257.65 | 259.80 | 259.80 | -0.48% | 1,055,263 |
| Jul 1, 2025 | 264.45 | 264.95 | 259.60 | 261.05 | 261.05 | -1.14% | 964,225 |
| Jun 30, 2025 | 261.50 | 265.25 | 261.50 | 264.05 | 264.05 | 0.72% | 642,207 |
| Jun 27, 2025 | 266.05 | 266.45 | 261.05 | 262.15 | 262.15 | -1.13% | 793,915 |
| Jun 26, 2025 | 260.10 | 266.25 | 259.05 | 265.15 | 265.15 | 2.45% | 1,684,103 |
| Jun 25, 2025 | 255.65 | 259.45 | 255.20 | 258.80 | 258.80 | 1.45% | 1,270,611 |
| Jun 24, 2025 | 256.25 | 260.00 | 254.30 | 255.10 | 255.10 | 0.24% | 1,113,832 |
| Jun 23, 2025 | 250.05 | 255.80 | 250.05 | 254.50 | 254.50 | 0.43% | 1,205,088 |
| Jun 20, 2025 | 249.30 | 254.20 | 249.20 | 253.40 | 253.40 | 1.62% | 915,477 |
| Jun 19, 2025 | 248.45 | 254.85 | 247.35 | 249.35 | 249.35 | 0.36% | 2,054,031 |
| Jun 18, 2025 | 247.35 | 250.05 | 247.25 | 248.45 | 248.45 | 0.47% | 910,354 |
| Jun 17, 2025 | 252.05 | 252.05 | 246.80 | 247.30 | 247.30 | -1.92% | 1,467,118 |
| Jun 16, 2025 | 248.55 | 253.45 | 248.55 | 252.15 | 252.15 | 1.20% | 1,095,224 |
| Jun 13, 2025 | 243.90 | 250.05 | 243.70 | 249.15 | 249.15 | -0.78% | 760,241 |
| Jun 12, 2025 | 257.80 | 257.80 | 250.00 | 251.10 | 251.10 | -2.28% | 990,865 |
| Jun 11, 2025 | 253.25 | 260.25 | 253.25 | 256.95 | 256.95 | 0.49% | 2,236,814 |
| Jun 10, 2025 | 256.70 | 256.80 | 252.40 | 255.70 | 255.70 | -0.45% | 2,742,621 |
| Jun 9, 2025 | 262.55 | 263.00 | 255.40 | 256.85 | 256.85 | -1.95% | 2,819,678 |
| Jun 6, 2025 | 257.95 | 264.10 | 255.95 | 261.95 | 261.95 | 2.10% | 2,273,786 |
| Jun 5, 2025 | 247.30 | 260.15 | 247.30 | 256.55 | 256.55 | 4.50% | 3,969,338 |
| Jun 4, 2025 | 236.20 | 247.90 | 236.20 | 245.50 | 245.50 | 3.32% | 2,964,283 |
| Jun 3, 2025 | 244.05 | 245.95 | 236.80 | 237.60 | 237.60 | -1.53% | 12,720,610 |
| Jun 2, 2025 | 236.15 | 243.00 | 236.15 | 241.30 | 241.30 | 1.07% | 2,609,900 |