Rhetan TMT Limited (BOM:543590)
India · Delayed Price · Currency is INR 16.91
-0.30 (-1.74%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.35 | 17.39 | 16.75 | 16.91 | 16.91 | -1.74% | 295,677 |
| Jul 31, 2025 | 16.55 | 19.80 | 16.55 | 17.21 | 17.21 | 2.68% | 1,135,251 |
| Jul 30, 2025 | 16.75 | 17.20 | 14.52 | 16.76 | 16.76 | -0.12% | 1,443,463 |
| Jul 29, 2025 | 17.00 | 17.20 | 16.50 | 16.78 | 16.78 | -1.29% | 377,288 |
| Jul 28, 2025 | 17.10 | 17.13 | 17.00 | 17.00 | 17.00 | -0.06% | 274,855 |
| Jul 25, 2025 | 17.09 | 17.13 | 17.00 | 17.01 | 17.01 | -0.12% | 224,369 |
| Jul 24, 2025 | 17.28 | 17.28 | 17.00 | 17.03 | 17.03 | -0.12% | 185,847 |
| Jul 23, 2025 | 17.33 | 17.33 | 16.98 | 17.05 | 17.05 | -0.18% | 374,028 |
| Jul 22, 2025 | 17.14 | 17.15 | 16.98 | 17.08 | 17.08 | -0.06% | 236,133 |
| Jul 21, 2025 | 17.79 | 17.79 | 17.00 | 17.09 | 17.09 | -1.95% | 493,136 |
| Jul 18, 2025 | 17.58 | 17.58 | 16.85 | 17.43 | 17.43 | -0.11% | 388,105 |
| Jul 17, 2025 | 16.96 | 17.50 | 16.96 | 17.45 | 17.45 | 2.35% | 1,036,608 |
| Jul 16, 2025 | 17.10 | 17.35 | 16.78 | 17.05 | 17.05 | 0.95% | 502,744 |
| Jul 15, 2025 | 17.05 | 17.30 | 16.78 | 16.89 | 16.89 | 0.06% | 738,479 |
| Jul 14, 2025 | 16.90 | 17.00 | 16.22 | 16.88 | 16.88 | 1.38% | 955,671 |
| Jul 11, 2025 | 17.50 | 18.20 | 16.39 | 16.65 | 16.65 | -5.02% | 1,743,924 |
| Jul 10, 2025 | 17.69 | 18.48 | 17.25 | 17.53 | 17.53 | 0.75% | 1,140,274 |
| Jul 9, 2025 | 19.00 | 19.38 | 16.65 | 17.40 | 17.40 | -8.23% | 2,353,857 |
| Jul 8, 2025 | 18.98 | 19.50 | 18.95 | 18.96 | 18.96 | -0.11% | 518,067 |
| Jul 7, 2025 | 19.25 | 19.33 | 18.50 | 18.98 | 18.98 | -0.21% | 276,551 |
| Jul 4, 2025 | 19.40 | 19.40 | 18.92 | 19.02 | 19.02 | 0.26% | 381,976 |
| Jul 3, 2025 | 19.00 | 19.49 | 18.94 | 18.97 | 18.97 | -0.16% | 252,663 |
| Jul 2, 2025 | 18.98 | 19.30 | 18.97 | 19.00 | 19.00 | 0.37% | 220,244 |
| Jul 1, 2025 | 19.05 | 19.59 | 18.88 | 18.93 | 18.93 | -0.63% | 588,740 |
| Jun 30, 2025 | 19.47 | 19.69 | 18.89 | 19.05 | 19.05 | -2.16% | 3,845,574 |
| Jun 27, 2025 | 18.50 | 20.48 | 18.26 | 19.47 | 19.47 | 6.39% | 1,677,430 |
| Jun 26, 2025 | 18.47 | 18.64 | 18.25 | 18.30 | 18.30 | 0.05% | 192,465 |
| Jun 25, 2025 | 18.40 | 18.67 | 18.25 | 18.29 | 18.29 | -0.11% | 216,751 |
| Jun 24, 2025 | 18.50 | 18.74 | 18.25 | 18.31 | 18.31 | 0.72% | 199,933 |
| Jun 23, 2025 | 18.34 | 18.43 | 18.15 | 18.18 | 18.18 | -1.36% | 299,241 |
| Jun 20, 2025 | 18.46 | 18.85 | 18.30 | 18.43 | 18.43 | -0.22% | 135,597 |
| Jun 19, 2025 | 18.90 | 18.90 | 18.31 | 18.47 | 18.47 | -1.23% | 213,040 |
| Jun 18, 2025 | 18.88 | 19.00 | 18.66 | 18.70 | 18.70 | -0.32% | 247,133 |
| Jun 17, 2025 | 19.24 | 19.50 | 18.70 | 18.76 | 18.76 | -0.90% | 514,087 |
| Jun 16, 2025 | 19.00 | 19.77 | 18.75 | 18.93 | 18.93 | 0.26% | 772,215 |
| Jun 13, 2025 | 18.53 | 19.48 | 18.25 | 18.88 | 18.88 | 0.91% | 745,778 |
| Jun 12, 2025 | 18.52 | 18.99 | 18.52 | 18.71 | 18.71 | 1.14% | 496,217 |
| Jun 11, 2025 | 18.90 | 18.99 | 18.30 | 18.50 | 18.50 | -2.22% | 870,982 |
| Jun 10, 2025 | 18.61 | 19.10 | 18.50 | 18.92 | 18.92 | 1.78% | 1,683,863 |
| Jun 9, 2025 | 17.95 | 18.99 | 17.95 | 18.59 | 18.59 | 3.51% | 1,605,621 |
| Jun 6, 2025 | 17.80 | 18.25 | 17.80 | 17.96 | 17.96 | 0.56% | 353,761 |
| Jun 5, 2025 | 18.05 | 18.38 | 17.80 | 17.86 | 17.86 | 0.45% | 452,533 |
| Jun 4, 2025 | 17.92 | 18.09 | 17.75 | 17.78 | 17.78 | -0.17% | 385,584 |
| Jun 3, 2025 | 18.05 | 18.05 | 17.75 | 17.81 | 17.81 | 0.17% | 216,266 |
| Jun 2, 2025 | 17.91 | 18.06 | 17.75 | 17.78 | 17.78 | -0.73% | 252,804 |
| May 30, 2025 | 18.00 | 18.21 | 17.80 | 17.91 | 17.91 | -1.00% | 318,812 |
| May 29, 2025 | 18.40 | 18.40 | 17.80 | 18.09 | 18.09 | -0.06% | 505,448 |
| May 28, 2025 | 18.00 | 18.22 | 17.85 | 18.10 | 18.10 | 1.34% | 279,501 |
| May 27, 2025 | 17.94 | 18.20 | 17.60 | 17.86 | 17.86 | -1.00% | 386,343 |
| May 26, 2025 | 18.09 | 18.38 | 17.90 | 18.04 | 18.04 | 0.11% | 319,237 |