Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 437.25
-8.25 (-1.85%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 443.10 | 450.00 | 435.15 | 437.25 | 437.25 | -1.85% | 77,200 |
| Jul 31, 2025 | 421.00 | 448.00 | 420.00 | 445.50 | 445.50 | 4.39% | 174,600 |
| Jul 30, 2025 | 425.00 | 432.00 | 421.00 | 426.75 | 426.75 | -0.57% | 108,600 |
| Jul 29, 2025 | 420.00 | 433.00 | 420.00 | 429.20 | 429.20 | 1.75% | 56,200 |
| Jul 28, 2025 | 430.00 | 436.00 | 420.00 | 421.80 | 421.80 | -2.20% | 111,600 |
| Jul 25, 2025 | 431.00 | 438.00 | 425.80 | 431.30 | 431.30 | 0.62% | 118,600 |
| Jul 24, 2025 | 434.95 | 434.95 | 426.10 | 428.65 | 428.65 | -0.16% | 71,200 |
| Jul 23, 2025 | 429.65 | 434.95 | 426.00 | 429.35 | 429.35 | -0.07% | 48,200 |
| Jul 22, 2025 | 428.70 | 441.00 | 428.00 | 429.65 | 429.65 | -0.28% | 65,000 |
| Jul 21, 2025 | 442.20 | 442.50 | 426.00 | 430.85 | 430.85 | -1.87% | 73,000 |
| Jul 18, 2025 | 445.00 | 454.00 | 435.05 | 439.05 | 439.05 | -0.97% | 85,400 |
| Jul 17, 2025 | 446.70 | 450.00 | 440.00 | 443.35 | 443.35 | -0.75% | 106,400 |
| Jul 16, 2025 | 443.90 | 450.00 | 438.00 | 446.70 | 446.70 | 0.29% | 138,800 |
| Jul 15, 2025 | 442.45 | 449.95 | 432.00 | 445.40 | 445.40 | 0.67% | 193,000 |
| Jul 14, 2025 | 421.60 | 442.45 | 415.50 | 442.45 | 442.45 | 5.00% | 224,000 |
| Jul 11, 2025 | 425.20 | 430.00 | 420.10 | 421.40 | 421.40 | -1.79% | 105,800 |
| Jul 10, 2025 | 431.95 | 434.00 | 428.05 | 429.10 | 429.10 | 0.20% | 54,200 |
| Jul 9, 2025 | 430.45 | 435.85 | 426.50 | 428.25 | 428.25 | 0.42% | 60,600 |
| Jul 8, 2025 | 432.00 | 438.00 | 425.00 | 426.45 | 426.45 | -1.66% | 83,800 |
| Jul 7, 2025 | 441.00 | 441.95 | 430.00 | 433.65 | 433.65 | -0.79% | 68,600 |
| Jul 4, 2025 | 441.00 | 444.00 | 434.20 | 437.10 | 437.10 | -0.84% | 52,600 |
| Jul 3, 2025 | 438.00 | 447.90 | 438.00 | 440.80 | 440.80 | -0.36% | 51,200 |
| Jul 2, 2025 | 438.10 | 448.00 | 436.00 | 442.40 | 442.40 | 0.15% | 66,400 |
| Jul 1, 2025 | 440.00 | 445.00 | 430.00 | 441.75 | 441.75 | 0.48% | 101,200 |
| Jun 30, 2025 | 451.10 | 460.00 | 435.00 | 439.65 | 439.65 | -2.79% | 158,200 |
| Jun 27, 2025 | 460.75 | 460.75 | 446.00 | 452.25 | 452.25 | -1.36% | 86,400 |
| Jun 26, 2025 | 467.05 | 478.00 | 454.00 | 458.50 | 458.50 | -1.83% | 112,800 |
| Jun 25, 2025 | 469.00 | 481.10 | 462.25 | 467.05 | 467.05 | 0.16% | 320,800 |
| Jun 24, 2025 | 456.00 | 466.30 | 454.00 | 466.30 | 466.30 | 5.00% | 222,400 |
| Jun 23, 2025 | 440.80 | 447.00 | 433.00 | 444.10 | 444.10 | -0.80% | 101,400 |
| Jun 20, 2025 | 450.55 | 456.00 | 440.00 | 447.70 | 447.70 | 0.26% | 122,000 |
| Jun 19, 2025 | 425.55 | 450.70 | 415.05 | 446.55 | 446.55 | 4.03% | 256,600 |
| Jun 18, 2025 | 429.90 | 433.00 | 426.50 | 429.25 | 429.25 | -0.29% | 72,000 |
| Jun 17, 2025 | 428.30 | 439.00 | 425.10 | 430.50 | 430.50 | 0.51% | 117,200 |
| Jun 16, 2025 | 445.00 | 446.10 | 421.00 | 428.30 | 428.30 | -3.35% | 315,800 |
| Jun 13, 2025 | 442.25 | 454.95 | 440.00 | 443.15 | 443.15 | -2.43% | 253,000 |
| Jun 12, 2025 | 459.00 | 462.80 | 448.25 | 454.20 | 454.20 | 1.43% | 224,000 |
| Jun 11, 2025 | 458.30 | 467.80 | 444.00 | 447.80 | 447.80 | -3.28% | 388,600 |
| Jun 10, 2025 | 475.00 | 479.80 | 456.00 | 463.00 | 463.00 | -1.83% | 260,000 |
| Jun 9, 2025 | 471.00 | 476.00 | 466.05 | 471.65 | 471.65 | 1.45% | 188,000 |
| Jun 6, 2025 | 474.05 | 479.00 | 462.00 | 464.90 | 464.90 | -1.44% | 210,000 |
| Jun 5, 2025 | 471.00 | 484.90 | 468.00 | 471.70 | 471.70 | 0.60% | 275,600 |
| Jun 4, 2025 | 484.70 | 486.85 | 465.00 | 468.90 | 468.90 | -2.42% | 280,400 |
| Jun 3, 2025 | 491.00 | 492.00 | 475.00 | 480.55 | 480.55 | -1.22% | 290,200 |
| Jun 2, 2025 | 504.00 | 504.00 | 483.60 | 486.50 | 486.50 | -2.22% | 341,800 |
| May 30, 2025 | 483.00 | 505.00 | 476.00 | 497.55 | 497.55 | 5.42% | 402,800 |
| May 29, 2025 | 491.00 | 493.60 | 469.00 | 471.95 | 471.95 | -3.64% | 443,200 |
| May 28, 2025 | 500.00 | 508.85 | 483.40 | 489.80 | 489.80 | -0.99% | 577,800 |
| May 27, 2025 | 479.95 | 510.00 | 461.10 | 494.70 | 494.70 | 5.81% | 1,799,200 |
| May 26, 2025 | 446.40 | 467.55 | 446.40 | 467.55 | 467.55 | 10.00% | 600,200 |