Skip to main content
logo
Waaree Energies Limited (BOM:544277)
India flag India · Delayed Price · Currency is INR
3,104.05
+111.35 (3.72%)
At close: Aug 1, 2025

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,020.053,163.553,010.003,104.053,104.053.72%333,740
Jul 31, 20253,032.153,102.202,955.002,992.702,992.70-4.85%416,547
Jul 30, 20253,187.003,240.153,121.303,145.153,145.15-0.89%260,264
Jul 29, 20253,196.903,291.953,157.353,173.403,173.402.01%651,160
Jul 28, 20253,225.003,250.753,075.003,110.803,110.80-2.68%82,873
Jul 25, 20253,220.103,285.003,171.003,196.403,196.40-1.44%167,377
Jul 24, 20253,198.953,266.003,165.703,243.053,243.051.69%210,657
Jul 23, 20253,114.003,199.003,070.353,189.153,189.152.82%173,771
Jul 22, 20253,102.003,139.053,085.253,101.653,101.650.47%86,067
Jul 21, 20253,152.903,198.103,055.253,087.003,087.00-1.11%113,765
Jul 18, 20253,207.203,270.953,110.003,121.653,121.65-2.67%203,882
Jul 17, 20253,290.003,300.003,200.803,207.203,207.20-2.47%106,406
Jul 16, 20253,235.903,341.403,211.853,288.303,288.302.10%206,347
Jul 15, 20253,196.903,280.603,190.003,220.553,220.550.74%118,244
Jul 14, 20253,112.503,235.003,078.353,196.903,196.902.72%279,778
Jul 11, 20253,179.803,193.003,070.103,112.353,112.35-1.82%98,001
Jul 10, 20253,130.003,180.503,123.653,170.103,170.101.62%268,499
Jul 9, 20253,057.803,159.703,048.003,119.603,119.601.70%329,081
Jul 8, 20252,924.853,081.552,917.053,067.503,067.505.05%362,046
Jul 7, 20252,980.003,003.752,907.902,920.052,920.05-1.93%51,118
Jul 4, 20252,994.003,020.002,962.402,977.552,977.55-0.49%60,944
Jul 3, 20252,976.453,014.002,930.002,992.102,992.100.89%154,563
Jul 2, 20253,065.203,110.302,956.152,965.702,965.70-3.15%157,595
Jul 1, 20253,170.253,199.103,040.853,062.003,062.00-2.44%241,503
Jun 30, 20252,988.003,152.002,977.853,138.703,138.706.47%815,524
Jun 27, 20252,955.053,010.002,932.152,947.852,947.850.01%114,593
Jun 26, 20252,959.952,969.802,917.602,947.652,947.650.21%59,782
Jun 25, 20253,000.003,097.152,935.002,941.552,941.55-1.06%393,250
Jun 24, 20252,965.053,045.002,902.002,973.052,973.051.56%185,722
Jun 23, 20252,963.003,010.002,916.752,927.452,927.45-1.87%209,241
Jun 20, 20252,679.603,025.002,679.602,983.352,983.3511.64%960,861
Jun 19, 20252,700.002,763.002,641.002,672.202,672.20-0.97%55,993
Jun 18, 20252,779.952,785.002,692.002,698.502,698.50-3.26%85,798
Jun 17, 20252,892.002,892.002,778.802,789.352,789.35-3.40%68,482
Jun 16, 20252,825.052,894.002,757.302,887.502,887.502.28%50,257
Jun 13, 20252,799.702,839.702,760.002,823.002,823.00-0.59%43,513
Jun 12, 20252,898.802,924.752,831.802,839.652,839.65-1.54%70,915
Jun 11, 20252,850.002,955.002,848.702,884.002,884.001.61%253,269
Jun 10, 20252,824.052,883.802,804.052,838.352,838.351.15%67,261
Jun 9, 20252,836.152,859.952,792.002,806.002,806.00-0.80%102,933
Jun 6, 20252,871.002,882.952,813.602,828.552,828.55-0.85%116,430
Jun 5, 20252,885.752,989.002,838.052,852.702,852.70-1.01%206,750
Jun 4, 20252,926.952,940.002,865.202,881.802,881.80-0.18%46,654
Jun 3, 20252,922.252,956.052,880.002,886.902,886.90-1.13%61,965
Jun 2, 20252,998.802,998.802,910.702,919.802,919.80-1.93%64,991
May 30, 20253,020.553,066.002,956.602,977.202,977.20-1.36%295,633
May 29, 20252,811.003,039.952,803.303,018.303,018.307.91%401,102
May 28, 20252,816.352,835.002,793.152,797.002,797.000.01%45,591
May 27, 20252,810.002,826.002,777.302,796.602,796.60-0.25%55,371
May 26, 20252,767.602,829.002,745.052,803.552,803.551.34%173,748