Dreamfolks Services Limited (BOM:543591)
India · Delayed Price · Currency is INR 135.20
-2.45 (-1.78%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 136.25 | 140.00 | 133.60 | 135.20 | 135.20 | -1.78% | 27,798 |
| Jul 31, 2025 | 134.80 | 141.00 | 134.80 | 137.65 | 137.65 | -1.36% | 7,277 |
| Jul 30, 2025 | 143.00 | 144.25 | 136.80 | 139.55 | 139.55 | -1.66% | 21,629 |
| Jul 29, 2025 | 142.50 | 144.50 | 137.50 | 141.90 | 141.90 | -1.08% | 23,520 |
| Jul 28, 2025 | 146.00 | 149.85 | 141.25 | 143.45 | 143.45 | -2.32% | 29,848 |
| Jul 25, 2025 | 146.80 | 148.60 | 144.00 | 146.85 | 146.85 | 0.03% | 28,356 |
| Jul 24, 2025 | 143.90 | 149.90 | 143.50 | 146.80 | 146.80 | 1.63% | 45,543 |
| Jul 23, 2025 | 140.10 | 145.40 | 138.60 | 144.45 | 144.45 | -0.96% | 116,217 |
| Jul 22, 2025 | 152.00 | 152.90 | 145.00 | 145.85 | 145.85 | -4.27% | 67,484 |
| Jul 21, 2025 | 155.50 | 158.30 | 151.00 | 152.35 | 152.35 | -3.05% | 23,955 |
| Jul 18, 2025 | 158.10 | 159.50 | 155.00 | 157.15 | 157.15 | -0.60% | 14,766 |
| Jul 17, 2025 | 154.10 | 161.30 | 154.10 | 158.10 | 158.10 | -0.28% | 40,476 |
| Jul 16, 2025 | 161.75 | 162.40 | 156.70 | 158.55 | 158.55 | -2.97% | 48,094 |
| Jul 15, 2025 | 154.35 | 163.65 | 154.10 | 163.40 | 163.40 | 4.81% | 136,213 |
| Jul 14, 2025 | 157.00 | 159.90 | 153.00 | 155.90 | 155.90 | -2.04% | 29,508 |
| Jul 11, 2025 | 159.00 | 163.50 | 155.00 | 159.15 | 159.15 | -2.18% | 170,970 |
| Jul 10, 2025 | 163.55 | 170.25 | 161.60 | 162.70 | 162.70 | -2.16% | 194,857 |
| Jul 9, 2025 | 175.70 | 175.70 | 164.55 | 166.30 | 166.30 | -5.99% | 419,065 |
| Jul 8, 2025 | 177.30 | 179.35 | 168.20 | 176.90 | 176.90 | -1.31% | 389,639 |
| Jul 7, 2025 | 188.50 | 188.65 | 177.60 | 179.25 | 179.25 | -6.10% | 248,161 |
| Jul 4, 2025 | 217.35 | 220.00 | 186.45 | 190.90 | 190.90 | -12.13% | 325,625 |
| Jul 3, 2025 | 223.20 | 228.10 | 211.00 | 217.25 | 217.25 | -3.21% | 302,911 |
| Jul 2, 2025 | 229.95 | 233.20 | 222.10 | 224.45 | 224.45 | -5.01% | 55,952 |
| Jul 1, 2025 | 237.05 | 239.25 | 233.40 | 236.30 | 236.30 | -0.51% | 28,975 |
| Jun 30, 2025 | 234.50 | 239.55 | 233.05 | 237.50 | 237.50 | 2.61% | 28,720 |
| Jun 27, 2025 | 229.95 | 234.95 | 229.95 | 231.45 | 231.45 | 0.81% | 8,871 |
| Jun 26, 2025 | 226.20 | 234.50 | 226.20 | 229.60 | 229.60 | 0.46% | 14,993 |
| Jun 25, 2025 | 229.05 | 236.90 | 227.55 | 228.55 | 228.55 | -0.13% | 20,911 |
| Jun 24, 2025 | 225.55 | 234.10 | 225.55 | 228.85 | 228.85 | 2.12% | 45,444 |
| Jun 23, 2025 | 226.70 | 231.95 | 223.15 | 224.10 | 224.10 | -1.62% | 36,322 |
| Jun 20, 2025 | 230.55 | 251.10 | 220.10 | 227.80 | 227.80 | -3.19% | 329,287 |
| Jun 19, 2025 | 259.05 | 267.00 | 226.20 | 235.30 | 235.30 | -10.62% | 411,873 |
| Jun 18, 2025 | 267.95 | 268.10 | 261.30 | 263.25 | 263.25 | -1.63% | 5,736 |
| Jun 17, 2025 | 270.00 | 271.00 | 266.10 | 267.60 | 267.60 | -0.61% | 10,005 |
| Jun 16, 2025 | 271.75 | 276.45 | 264.20 | 269.25 | 269.25 | -0.92% | 7,863 |
| Jun 13, 2025 | 272.00 | 275.30 | 266.90 | 271.75 | 271.75 | -1.93% | 9,841 |
| Jun 12, 2025 | 277.10 | 291.25 | 273.80 | 277.10 | 277.10 | 1.19% | 60,060 |
| Jun 11, 2025 | 269.35 | 282.15 | 269.35 | 273.85 | 273.85 | 1.67% | 54,063 |
| Jun 10, 2025 | 274.45 | 275.00 | 267.60 | 269.35 | 269.35 | -0.85% | 10,274 |
| Jun 9, 2025 | 267.80 | 274.00 | 264.30 | 271.65 | 271.65 | 3.31% | 11,379 |
| Jun 6, 2025 | 264.95 | 266.55 | 259.95 | 262.95 | 262.95 | -0.42% | 32,727 |
| Jun 5, 2025 | 255.05 | 266.70 | 255.05 | 264.05 | 264.05 | 2.92% | 32,554 |
| Jun 4, 2025 | 255.65 | 258.15 | 253.25 | 256.55 | 256.55 | -0.27% | 21,217 |
| Jun 3, 2025 | 252.75 | 260.70 | 252.75 | 257.25 | 257.25 | -0.04% | 35,278 |
| Jun 2, 2025 | 255.25 | 258.85 | 253.25 | 257.35 | 257.35 | 0.10% | 35,915 |
| May 30, 2025 | 261.95 | 262.95 | 255.80 | 257.10 | 257.10 | -0.98% | 28,559 |
| May 29, 2025 | 256.05 | 261.85 | 256.05 | 259.65 | 259.65 | 0.62% | 34,003 |
| May 28, 2025 | 256.95 | 260.60 | 256.35 | 258.05 | 258.05 | 0.82% | 36,944 |
| May 27, 2025 | 262.55 | 264.75 | 254.20 | 255.95 | 255.95 | -4.78% | 119,151 |
| May 26, 2025 | 275.95 | 275.95 | 235.00 | 268.80 | 268.80 | -5.02% | 129,055 |