Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 298.95
+3.95 (1.34%)
At close: Jul 24, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 2,295 |
| Jul 31, 2025 | 300.50 | 300.50 | 280.00 | 280.00 | 279.70 | -6.35% | 1,530 |
| Jul 30, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 298.68 | 0.02% | 1,530 |
| Jul 24, 2025 | 266.50 | 298.95 | 266.50 | 298.95 | 298.63 | 1.34% | 8,415 |
| Jul 22, 2025 | 315.95 | 315.95 | 295.00 | 295.00 | 294.68 | 2.08% | 1,530 |
| Jul 18, 2025 | 289.90 | 289.90 | 289.00 | 289.00 | 288.69 | -0.33% | 6,120 |
| Jul 17, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 289.64 | 3.13% | 8,415 |
| Jul 16, 2025 | 298.70 | 298.70 | 272.00 | 281.15 | 280.85 | -2.21% | 11,475 |
| Jul 15, 2025 | 295.00 | 295.00 | 287.50 | 287.50 | 287.19 | -2.59% | 10,710 |
| Jul 11, 2025 | 264.00 | 295.95 | 264.00 | 295.15 | 294.83 | 2.88% | 17,595 |
| Jul 10, 2025 | 289.50 | 289.50 | 257.10 | 286.90 | 286.59 | -0.03% | 8,415 |
| Jul 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 286.69 | -1.03% | 1,530 |
| Jul 7, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.69 | -3.01% | 2,295 |
| Jul 4, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 298.68 | 0.34% | 765 |
| Jul 1, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.68 | 0.03% | 765 |
| Jun 30, 2025 | 298.65 | 298.65 | 297.90 | 297.90 | 297.58 | -0.30% | 2,295 |
| Jun 27, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.48 | -0.03% | 765 |
| Jun 26, 2025 | 298.90 | 298.90 | 298.80 | 298.90 | 298.58 | - | 6,885 |
| Jun 25, 2025 | 294.95 | 300.00 | 294.95 | 298.90 | 298.58 | 3.43% | 2,295 |
| Jun 24, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 288.69 | -1.70% | 765 |
| Jun 23, 2025 | 295.50 | 295.50 | 293.00 | 294.00 | 293.69 | -1.34% | 3,825 |
| Jun 20, 2025 | 295.00 | 299.80 | 295.00 | 298.00 | 297.68 | -0.50% | 9,945 |
| Jun 19, 2025 | 295.00 | 299.50 | 295.00 | 299.50 | 299.18 | 0.07% | 10,710 |
| Jun 18, 2025 | 319.95 | 319.95 | 295.00 | 299.30 | 298.98 | 3.80% | 13,770 |
| Jun 17, 2025 | 280.00 | 293.90 | 280.00 | 288.35 | 288.04 | -3.32% | 7,650 |
| Jun 13, 2025 | 291.80 | 304.00 | 280.00 | 298.25 | 297.93 | 5.02% | 55,080 |
| Jun 11, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.70 | -0.09% | 765 |
| Jun 10, 2025 | 265.00 | 284.25 | 265.00 | 284.25 | 283.95 | -3.95% | 1,530 |
| Jun 5, 2025 | 290.00 | 297.00 | 290.00 | 295.95 | 295.63 | 2.83% | 183,600 |
| Jun 4, 2025 | 299.45 | 299.90 | 285.10 | 287.80 | 287.49 | -7.50% | 5,355 |
| May 29, 2025 | 311.15 | 311.15 | 311.15 | 311.15 | 310.82 | 3.89% | 765 |
| May 28, 2025 | 285.90 | 299.50 | 285.90 | 299.50 | 299.18 | 4.76% | 1,530 |
| May 27, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 285.59 | 9.96% | 765 |
| May 26, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.72 | -0.84% | 3,825 |
| May 23, 2025 | 262.05 | 263.05 | 262.05 | 262.20 | 261.92 | -1.30% | 5,355 |
| May 22, 2025 | 260.00 | 268.00 | 260.00 | 265.65 | 265.37 | 1.96% | 12,240 |
| May 21, 2025 | 267.00 | 269.00 | 260.55 | 260.55 | 260.27 | -9.67% | 9,180 |
| May 19, 2025 | 286.00 | 294.95 | 280.95 | 288.45 | 288.14 | -7.59% | 24,480 |
| May 15, 2025 | 298.00 | 314.80 | 298.00 | 312.15 | 311.82 | 5.81% | 7,650 |
| May 14, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 294.68 | - | 2,295 |
| May 13, 2025 | 286.00 | 295.00 | 286.00 | 295.00 | 294.68 | -0.71% | 7,650 |
| May 12, 2025 | 309.00 | 309.00 | 290.25 | 297.10 | 296.78 | -7.88% | 12,240 |
| May 9, 2025 | 281.35 | 322.50 | 281.35 | 322.50 | 322.15 | 3.18% | 3,825 |
| May 7, 2025 | 310.00 | 313.80 | 310.00 | 312.55 | 312.22 | -3.53% | 3,060 |
| May 6, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.65 | 5.54% | 765 |
| May 5, 2025 | 300.00 | 307.00 | 300.00 | 307.00 | 306.67 | -0.90% | 1,530 |
| May 2, 2025 | 305.00 | 310.00 | 305.00 | 309.80 | 309.47 | -1.65% | 7,650 |
| Apr 30, 2025 | 319.95 | 319.95 | 310.00 | 315.00 | 314.66 | 1.45% | 1,530 |
| Apr 29, 2025 | 310.00 | 311.00 | 310.00 | 310.50 | 310.17 | -2.39% | 3,060 |
| Apr 28, 2025 | 310.00 | 320.00 | 310.00 | 318.10 | 317.76 | -4.70% | 8,415 |