Blue Jet Healthcare Limited (BOM:544009)
India · Delayed Price · Currency is INR 802.80
+24.10 (3.09%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 792.00 | 812.15 | 781.60 | 802.80 | 802.80 | 3.09% | 47,151 |
| Aug 7, 2025 | 755.90 | 797.60 | 745.05 | 778.70 | 778.70 | 2.27% | 73,008 |
| Aug 6, 2025 | 781.30 | 796.25 | 756.80 | 761.40 | 761.40 | -3.86% | 57,555 |
| Aug 5, 2025 | 794.50 | 799.45 | 778.00 | 792.00 | 792.00 | 0.68% | 11,768 |
| Aug 4, 2025 | 812.65 | 812.65 | 785.20 | 786.65 | 786.65 | -1.14% | 29,454 |
| Aug 1, 2025 | 812.80 | 824.90 | 789.90 | 795.70 | 795.70 | -1.28% | 85,161 |
| Jul 31, 2025 | 777.55 | 814.90 | 777.55 | 806.00 | 806.00 | 1.34% | 35,635 |
| Jul 30, 2025 | 786.00 | 803.90 | 779.75 | 795.35 | 795.35 | -1.16% | 94,131 |
| Jul 29, 2025 | 793.40 | 810.00 | 786.95 | 804.65 | 804.65 | 1.42% | 33,192 |
| Jul 28, 2025 | 786.05 | 805.80 | 756.10 | 793.35 | 793.35 | 0.57% | 86,905 |
| Jul 25, 2025 | 819.65 | 819.65 | 784.75 | 788.85 | 788.85 | -2.95% | 115,560 |
| Jul 24, 2025 | 808.45 | 849.90 | 793.00 | 812.85 | 812.85 | -0.44% | 265,914 |
| Jul 23, 2025 | 840.00 | 881.30 | 815.55 | 816.45 | 816.45 | -9.90% | 374,077 |
| Jul 22, 2025 | 1,008.05 | 1,021.75 | 906.15 | 906.15 | 906.15 | -10.00% | 193,016 |
| Jul 21, 2025 | 1,026.05 | 1,028.20 | 992.85 | 1,006.80 | 1,006.80 | -0.51% | 69,907 |
| Jul 18, 2025 | 971.15 | 1,021.50 | 956.00 | 1,012.00 | 1,012.00 | 4.21% | 93,642 |
| Jul 17, 2025 | 960.00 | 989.90 | 951.65 | 971.10 | 971.10 | 1.22% | 35,150 |
| Jul 16, 2025 | 962.05 | 989.80 | 952.35 | 959.40 | 959.40 | -0.25% | 41,614 |
| Jul 15, 2025 | 955.25 | 973.75 | 955.00 | 961.85 | 961.85 | 0.70% | 30,949 |
| Jul 14, 2025 | 909.25 | 960.40 | 888.25 | 955.20 | 955.20 | 5.23% | 24,992 |
| Jul 11, 2025 | 923.40 | 943.25 | 905.85 | 907.75 | 907.75 | -0.87% | 17,108 |
| Jul 10, 2025 | 924.95 | 924.95 | 902.45 | 915.75 | 915.75 | 0.25% | 16,531 |
| Jul 9, 2025 | 875.35 | 920.00 | 873.50 | 913.45 | 913.45 | 4.19% | 22,956 |
| Jul 8, 2025 | 899.05 | 910.75 | 864.30 | 876.70 | 876.70 | -2.51% | 29,755 |
| Jul 7, 2025 | 913.55 | 922.90 | 880.15 | 899.25 | 899.25 | 0.04% | 28,908 |
| Jul 4, 2025 | 858.05 | 906.70 | 855.60 | 898.90 | 898.90 | 3.48% | 18,866 |
| Jul 3, 2025 | 846.30 | 872.00 | 837.15 | 868.70 | 868.70 | 3.67% | 29,676 |
| Jul 2, 2025 | 837.05 | 848.00 | 828.90 | 837.95 | 837.95 | -0.88% | 29,211 |
| Jul 1, 2025 | 879.00 | 879.25 | 836.85 | 845.35 | 845.35 | -3.78% | 48,682 |
| Jun 30, 2025 | 864.05 | 885.35 | 850.10 | 878.55 | 878.55 | 1.60% | 11,029 |
| Jun 27, 2025 | 879.95 | 881.70 | 861.80 | 864.75 | 864.75 | -0.81% | 18,071 |
| Jun 26, 2025 | 891.95 | 892.00 | 855.10 | 871.80 | 871.80 | -0.99% | 7,364 |
| Jun 25, 2025 | 855.60 | 889.30 | 855.60 | 880.55 | 880.55 | 1.32% | 12,069 |
| Jun 24, 2025 | 857.05 | 886.75 | 857.05 | 869.05 | 869.05 | 1.68% | 6,057 |
| Jun 23, 2025 | 866.20 | 866.25 | 851.00 | 854.70 | 854.70 | -1.21% | 5,975 |
| Jun 20, 2025 | 845.05 | 875.00 | 845.05 | 865.15 | 865.15 | 1.01% | 20,236 |
| Jun 19, 2025 | 899.90 | 899.90 | 848.70 | 856.50 | 856.50 | -2.94% | 17,780 |
| Jun 18, 2025 | 910.10 | 919.90 | 878.00 | 882.40 | 882.40 | -3.04% | 16,089 |
| Jun 17, 2025 | 925.00 | 952.85 | 908.00 | 910.10 | 910.10 | -3.02% | 16,517 |
| Jun 16, 2025 | 950.00 | 963.85 | 919.50 | 938.45 | 938.45 | -1.66% | 33,077 |
| Jun 13, 2025 | 959.85 | 980.00 | 943.50 | 954.30 | 954.30 | -0.98% | 12,732 |
| Jun 12, 2025 | 974.95 | 985.60 | 942.75 | 963.70 | 963.70 | 0.46% | 21,077 |
| Jun 11, 2025 | 915.45 | 965.00 | 907.00 | 959.30 | 959.30 | 5.81% | 50,606 |
| Jun 10, 2025 | 886.40 | 913.35 | 882.45 | 906.65 | 906.65 | 3.48% | 17,977 |
| Jun 9, 2025 | 898.60 | 909.00 | 868.00 | 876.15 | 876.15 | -2.91% | 43,786 |
| Jun 6, 2025 | 939.85 | 939.85 | 895.20 | 902.45 | 902.45 | -2.22% | 10,013 |
| Jun 5, 2025 | 908.40 | 924.65 | 900.05 | 922.90 | 922.90 | 1.68% | 7,810 |
| Jun 4, 2025 | 893.80 | 912.85 | 890.00 | 907.65 | 907.65 | 2.28% | 27,982 |
| Jun 3, 2025 | 910.00 | 924.65 | 878.45 | 887.45 | 887.45 | -3.40% | 39,637 |
| Jun 2, 2025 | 935.95 | 935.95 | 887.20 | 918.70 | 918.70 | 1.59% | 14,252 |