Prospect Consumer Products Limited (BOM:543814)
India · Delayed Price · Currency is INR 65.50
+0.27 (0.41%)
At close: Jul 29, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 1,000 |
| Jul 31, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 5,000 |
| Jul 30, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 0.76% | 6,000 |
| Jul 29, 2025 | 61.00 | 65.50 | 61.00 | 65.50 | 65.50 | 0.41% | 13,000 |
| Jul 28, 2025 | 59.40 | 65.23 | 53.37 | 65.23 | 65.23 | 10.00% | 52,000 |
| Jul 25, 2025 | 58.50 | 60.10 | 58.50 | 59.30 | 59.30 | -8.77% | 27,000 |
| Jul 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.29% | 2,000 |
| Jul 21, 2025 | 67.00 | 67.00 | 61.00 | 65.19 | 65.19 | -2.89% | 8,000 |
| Jul 18, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 4.99% | 8,000 |
| Jul 15, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 4.99% | 2,000 |
| Jul 11, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 5.00% | 8,000 |
| Jul 10, 2025 | 64.07 | 64.07 | 58.00 | 58.00 | 58.00 | -4.95% | 8,000 |
| Jul 9, 2025 | 61.02 | 65.90 | 61.02 | 61.02 | 61.02 | -5.00% | 5,000 |
| Jul 8, 2025 | 65.10 | 65.10 | 64.23 | 64.23 | 64.23 | -5.00% | 3,000 |
| Jul 7, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - | 2,000 |
| Jul 4, 2025 | 68.98 | 68.98 | 67.61 | 67.61 | 67.61 | -1.99% | 2,000 |
| Jul 2, 2025 | 70.30 | 70.30 | 68.98 | 68.98 | 68.98 | -1.99% | 2,000 |
| Jul 1, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 2.00% | 1,000 |
| Jun 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.52% | 1,000 |
| Jun 24, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.99% | 2,000 |
| Jun 19, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -1.99% | 1,000 |
| Jun 18, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -1.99% | 2,000 |
| Jun 17, 2025 | 71.97 | 72.20 | 71.97 | 72.20 | 72.20 | 0.32% | 2,000 |
| Jun 16, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - | 1,000 |
| Jun 11, 2025 | 71.97 | 71.97 | 70.54 | 71.97 | 71.97 | - | 11,000 |
| Jun 10, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 2.00% | 1,000 |
| Jun 9, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -2.00% | 1,000 |
| Jun 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 1,000 |
| Jun 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.31% | 1,000 |
| Jun 4, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.06% | 2,000 |
| Jun 3, 2025 | 70.12 | 71.00 | 70.12 | 70.12 | 70.12 | -2.00% | 4,000 |
| Jun 2, 2025 | 71.54 | 71.55 | 71.54 | 71.55 | 71.55 | -1.97% | 2,000 |
| May 30, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -0.11% | 1,000 |
| May 28, 2025 | 70.00 | 73.39 | 70.00 | 73.07 | 73.07 | 4.54% | 15,000 |
| May 27, 2025 | 69.75 | 69.90 | 69.75 | 69.90 | 69.90 | 2.79% | 2,000 |
| May 26, 2025 | 66.10 | 68.00 | 63.00 | 68.00 | 68.00 | 2.87% | 11,000 |
| May 23, 2025 | 66.15 | 66.15 | 65.00 | 66.10 | 66.10 | 4.92% | 9,000 |
| May 21, 2025 | 58.90 | 63.00 | 58.90 | 63.00 | 63.00 | 1.61% | 5,000 |
| May 20, 2025 | 66.30 | 66.30 | 62.00 | 62.00 | 62.00 | -4.17% | 2,000 |
| May 19, 2025 | 69.85 | 69.85 | 64.70 | 64.70 | 64.70 | -4.99% | 15,000 |
| May 16, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.60% | 1,000 |
| May 15, 2025 | 65.50 | 67.03 | 65.50 | 67.03 | 67.03 | 5.00% | 3,000 |
| May 14, 2025 | 68.90 | 68.90 | 63.84 | 63.84 | 63.84 | -5.00% | 5,000 |
| May 13, 2025 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 2.60% | 2,000 |
| May 12, 2025 | 64.25 | 65.88 | 64.25 | 65.50 | 65.50 | 4.38% | 5,000 |
| May 8, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 2.53% | 1,000 |
| May 7, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -3.16% | 1,000 |
| May 6, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -4.96% | 1,000 |
| May 5, 2025 | 67.20 | 67.20 | 66.50 | 66.50 | 66.50 | 1.45% | 2,000 |
| May 2, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -5.00% | 4,000 |