Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 375.05
+0.95 (0.25%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 371.20 | 376.25 | 369.35 | 375.05 | 375.05 | 0.25% | 2,905 |
| Aug 1, 2025 | 367.20 | 381.00 | 365.05 | 374.10 | 374.10 | 2.44% | 2,044 |
| Jul 31, 2025 | 368.50 | 371.10 | 358.00 | 365.20 | 365.20 | -0.45% | 1,142 |
| Jul 30, 2025 | 370.65 | 372.00 | 365.00 | 366.85 | 366.85 | -0.39% | 1,304 |
| Jul 29, 2025 | 368.20 | 374.00 | 366.55 | 368.30 | 368.30 | -0.53% | 2,270 |
| Jul 28, 2025 | 371.15 | 373.25 | 366.55 | 370.25 | 370.25 | -0.95% | 1,835 |
| Jul 25, 2025 | 382.80 | 382.80 | 372.00 | 373.80 | 373.80 | -2.61% | 3,725 |
| Jul 24, 2025 | 399.85 | 399.85 | 378.30 | 383.80 | 383.80 | 0.42% | 1,403 |
| Jul 23, 2025 | 380.05 | 386.00 | 380.05 | 382.20 | 382.20 | -0.21% | 2,644 |
| Jul 22, 2025 | 375.05 | 405.30 | 375.05 | 383.00 | 383.00 | -0.60% | 7,079 |
| Jul 21, 2025 | 383.00 | 391.00 | 382.55 | 385.30 | 385.30 | 0.22% | 5,670 |
| Jul 18, 2025 | 389.50 | 389.50 | 383.00 | 384.45 | 384.45 | -0.43% | 5,464 |
| Jul 17, 2025 | 380.00 | 387.80 | 380.00 | 386.10 | 386.10 | 0.76% | 2,065 |
| Jul 16, 2025 | 387.00 | 395.15 | 377.40 | 383.20 | 383.20 | -0.47% | 12,921 |
| Jul 15, 2025 | 384.00 | 386.05 | 379.20 | 385.00 | 385.00 | 0.21% | 1,115 |
| Jul 14, 2025 | 375.05 | 385.55 | 375.05 | 384.20 | 384.20 | 0.69% | 3,207 |
| Jul 11, 2025 | 383.25 | 385.45 | 380.00 | 381.55 | 381.55 | -0.77% | 3,886 |
| Jul 10, 2025 | 382.60 | 387.75 | 381.75 | 384.50 | 384.50 | 0.69% | 1,106 |
| Jul 9, 2025 | 383.20 | 385.10 | 380.00 | 381.85 | 381.85 | -0.31% | 2,974 |
| Jul 8, 2025 | 390.80 | 390.80 | 380.10 | 383.05 | 383.05 | 0.24% | 3,123 |
| Jul 7, 2025 | 375.05 | 389.40 | 375.05 | 382.15 | 382.15 | -1.71% | 3,360 |
| Jul 4, 2025 | 389.10 | 394.75 | 387.20 | 388.80 | 388.80 | -0.23% | 2,051 |
| Jul 3, 2025 | 391.95 | 393.35 | 386.50 | 389.70 | 389.70 | -0.06% | 968 |
| Jul 2, 2025 | 385.05 | 397.05 | 385.05 | 389.95 | 389.95 | 0.06% | 3,047 |
| Jul 1, 2025 | 390.10 | 399.95 | 388.00 | 389.70 | 389.70 | -1.62% | 5,301 |
| Jun 30, 2025 | 378.05 | 401.70 | 378.05 | 396.10 | 396.10 | 2.94% | 6,468 |
| Jun 27, 2025 | 386.65 | 390.00 | 381.10 | 384.80 | 384.80 | 0.13% | 2,412 |
| Jun 26, 2025 | 389.35 | 391.75 | 382.45 | 384.30 | 384.30 | -0.45% | 4,766 |
| Jun 25, 2025 | 383.10 | 394.90 | 383.10 | 386.05 | 386.05 | 1.25% | 477,955 |
| Jun 24, 2025 | 380.95 | 386.15 | 374.60 | 381.30 | 381.30 | 2.02% | 6,583 |
| Jun 23, 2025 | 380.80 | 380.80 | 368.95 | 373.75 | 373.75 | 0.61% | 3,203 |
| Jun 20, 2025 | 380.95 | 380.95 | 367.15 | 371.50 | 371.50 | 0.91% | 694 |
| Jun 19, 2025 | 370.05 | 379.40 | 365.30 | 368.15 | 368.15 | -1.34% | 2,921 |
| Jun 18, 2025 | 383.35 | 383.35 | 372.00 | 373.15 | 373.15 | -2.93% | 7,555 |
| Jun 17, 2025 | 405.90 | 405.90 | 383.00 | 384.40 | 384.40 | -1.55% | 501 |
| Jun 16, 2025 | 390.15 | 394.00 | 377.50 | 390.45 | 390.45 | 0.01% | 9,458 |
| Jun 13, 2025 | 360.95 | 399.00 | 360.95 | 390.40 | 390.40 | 4.48% | 27,809 |
| Jun 12, 2025 | 372.20 | 380.20 | 371.00 | 373.65 | 373.65 | -1.28% | 6,844 |
| Jun 11, 2025 | 373.50 | 380.00 | 369.90 | 378.50 | 378.50 | 1.31% | 1,317 |
| Jun 10, 2025 | 387.90 | 387.90 | 372.50 | 373.60 | 373.60 | -0.63% | 7,826 |
| Jun 9, 2025 | 365.70 | 380.95 | 363.00 | 375.95 | 375.95 | 0.39% | 9,541 |
| Jun 6, 2025 | 390.85 | 390.85 | 365.00 | 374.50 | 374.50 | -1.49% | 7,660 |
| Jun 5, 2025 | 390.95 | 390.95 | 378.40 | 380.15 | 380.15 | -0.83% | 4,856 |
| Jun 4, 2025 | 388.75 | 388.75 | 376.95 | 383.35 | 383.35 | 1.08% | 694 |
| Jun 3, 2025 | 419.85 | 419.85 | 377.70 | 379.25 | 379.25 | -1.84% | 2,527 |
| Jun 2, 2025 | 374.15 | 390.20 | 370.05 | 386.35 | 386.35 | 2.62% | 3,218 |
| May 30, 2025 | 390.00 | 390.00 | 373.10 | 376.50 | 376.50 | -2.20% | 19,917 |
| May 29, 2025 | 393.00 | 405.95 | 382.00 | 384.95 | 384.95 | -2.95% | 18,458 |
| May 28, 2025 | 422.05 | 435.40 | 393.00 | 396.65 | 396.65 | -8.01% | 48,442 |
| May 27, 2025 | 443.05 | 457.25 | 428.00 | 431.20 | 431.20 | -2.76% | 20,135 |