Unicommerce eSolutions Limited (BOM:544227)
India · Delayed Price · Currency is INR 119.15
-0.50 (-0.42%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 119.15 | 119.55 | 116.80 | 117.70 | 117.70 | -1.22% | 53,066 |
| Aug 1, 2025 | 121.00 | 121.00 | 118.15 | 119.15 | 119.15 | -0.42% | 17,349 |
| Jul 31, 2025 | 119.45 | 121.65 | 116.60 | 119.65 | 119.65 | -2.41% | 69,201 |
| Jul 30, 2025 | 122.35 | 123.50 | 121.30 | 122.60 | 122.60 | 0.20% | 35,455 |
| Jul 29, 2025 | 122.90 | 123.75 | 121.75 | 122.35 | 122.35 | 0.08% | 42,744 |
| Jul 28, 2025 | 122.75 | 124.85 | 121.85 | 122.25 | 122.25 | -0.61% | 53,829 |
| Jul 25, 2025 | 125.00 | 126.90 | 122.50 | 123.00 | 123.00 | -1.13% | 45,036 |
| Jul 24, 2025 | 125.15 | 125.55 | 123.80 | 124.40 | 124.40 | -0.36% | 6,496 |
| Jul 23, 2025 | 127.90 | 129.10 | 123.30 | 124.85 | 124.85 | -2.19% | 92,724 |
| Jul 22, 2025 | 125.25 | 129.50 | 125.25 | 127.65 | 127.65 | 0.27% | 13,573 |
| Jul 21, 2025 | 128.10 | 130.10 | 126.50 | 127.30 | 127.30 | -1.16% | 23,467 |
| Jul 18, 2025 | 131.90 | 133.00 | 128.50 | 128.80 | 128.80 | -2.35% | 59,519 |
| Jul 17, 2025 | 133.60 | 133.60 | 130.60 | 131.90 | 131.90 | -1.27% | 60,919 |
| Jul 16, 2025 | 131.20 | 135.70 | 130.65 | 133.60 | 133.60 | 2.69% | 147,534 |
| Jul 15, 2025 | 123.80 | 130.70 | 123.50 | 130.10 | 130.10 | 6.12% | 45,798 |
| Jul 14, 2025 | 123.00 | 125.20 | 121.55 | 122.60 | 122.60 | 0.25% | 21,799 |
| Jul 11, 2025 | 122.00 | 123.15 | 120.95 | 122.30 | 122.30 | -0.12% | 51,836 |
| Jul 10, 2025 | 125.60 | 125.60 | 121.75 | 122.45 | 122.45 | 0.04% | 27,327 |
| Jul 9, 2025 | 122.60 | 125.30 | 122.00 | 122.40 | 122.40 | -0.24% | 25,112 |
| Jul 8, 2025 | 122.00 | 123.25 | 120.90 | 122.70 | 122.70 | 0.33% | 15,500 |
| Jul 7, 2025 | 120.60 | 124.20 | 120.60 | 122.30 | 122.30 | 0.62% | 39,285 |
| Jul 4, 2025 | 123.00 | 123.55 | 120.75 | 121.55 | 121.55 | -1.02% | 56,852 |
| Jul 3, 2025 | 123.00 | 123.75 | 122.15 | 122.80 | 122.80 | -0.04% | 20,046 |
| Jul 2, 2025 | 123.95 | 124.55 | 121.40 | 122.85 | 122.85 | -0.93% | 57,526 |
| Jul 1, 2025 | 126.25 | 127.15 | 123.50 | 124.00 | 124.00 | -1.59% | 44,107 |
| Jun 30, 2025 | 123.95 | 126.90 | 123.65 | 126.00 | 126.00 | 2.27% | 21,919 |
| Jun 27, 2025 | 122.65 | 126.05 | 122.65 | 123.20 | 123.20 | -0.16% | 37,863 |
| Jun 26, 2025 | 123.60 | 126.35 | 122.70 | 123.40 | 123.40 | -1.32% | 49,870 |
| Jun 25, 2025 | 127.00 | 128.50 | 124.70 | 125.05 | 125.05 | -0.24% | 36,634 |
| Jun 24, 2025 | 125.00 | 128.50 | 124.65 | 125.35 | 125.35 | 0.89% | 15,138 |
| Jun 23, 2025 | 121.60 | 125.45 | 121.60 | 124.25 | 124.25 | -0.72% | 37,011 |
| Jun 20, 2025 | 124.00 | 125.95 | 121.60 | 125.15 | 125.15 | 1.71% | 44,943 |
| Jun 19, 2025 | 123.95 | 126.20 | 121.65 | 123.05 | 123.05 | -1.44% | 18,713 |
| Jun 18, 2025 | 128.00 | 128.00 | 124.10 | 124.85 | 124.85 | -1.03% | 43,667 |
| Jun 17, 2025 | 131.00 | 131.95 | 125.30 | 126.15 | 126.15 | -4.07% | 18,254 |
| Jun 16, 2025 | 134.15 | 136.95 | 130.95 | 131.50 | 131.50 | -2.77% | 51,389 |
| Jun 13, 2025 | 134.00 | 136.55 | 133.40 | 135.25 | 135.25 | -1.99% | 13,613 |
| Jun 12, 2025 | 143.65 | 143.65 | 137.55 | 138.00 | 138.00 | -2.99% | 25,201 |
| Jun 11, 2025 | 139.50 | 147.80 | 139.00 | 142.25 | 142.25 | 2.89% | 172,591 |
| Jun 10, 2025 | 140.00 | 143.50 | 136.00 | 138.25 | 138.25 | -2.91% | 71,196 |
| Jun 9, 2025 | 139.50 | 144.00 | 138.85 | 142.40 | 142.40 | 1.86% | 44,965 |
| Jun 6, 2025 | 142.05 | 144.00 | 139.40 | 139.80 | 139.80 | -1.48% | 81,496 |
| Jun 5, 2025 | 135.10 | 142.95 | 131.65 | 141.90 | 141.90 | 6.17% | 152,265 |
| Jun 4, 2025 | 132.75 | 134.65 | 130.90 | 133.65 | 133.65 | 0.72% | 47,871 |
| Jun 3, 2025 | 133.40 | 135.35 | 131.85 | 132.70 | 132.70 | -0.52% | 46,086 |
| Jun 2, 2025 | 133.95 | 136.60 | 132.15 | 133.40 | 133.40 | -0.41% | 12,739 |
| May 30, 2025 | 136.50 | 137.85 | 133.50 | 133.95 | 133.95 | -0.74% | 14,678 |
| May 29, 2025 | 136.40 | 138.05 | 134.45 | 134.95 | 134.95 | -1.06% | 41,654 |
| May 28, 2025 | 136.05 | 138.85 | 135.90 | 136.40 | 136.40 | -1.20% | 48,981 |
| May 27, 2025 | 142.00 | 142.00 | 137.40 | 138.05 | 138.05 | -1.07% | 7,986 |