Hexaware Technologies Limited (BOM:544362)
India · Delayed Price · Currency is INR 718.85
-6.70 (-0.92%)
At close: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 725.05 | 730.90 | 710.00 | 718.85 | 718.85 | -0.92% | 12,387 |
| Aug 7, 2025 | 719.95 | 728.20 | 714.60 | 725.55 | 725.55 | 0.37% | 9,553 |
| Aug 6, 2025 | 734.55 | 738.95 | 714.70 | 722.90 | 722.90 | -0.88% | 8,910 |
| Aug 5, 2025 | 710.20 | 734.20 | 704.35 | 729.35 | 729.35 | 2.97% | 9,862 |
| Aug 4, 2025 | 696.35 | 712.20 | 685.30 | 708.30 | 708.30 | 1.97% | 17,558 |
| Aug 1, 2025 | 704.20 | 713.80 | 689.05 | 694.60 | 694.60 | -1.31% | 10,184 |
| Jul 31, 2025 | 690.20 | 709.30 | 690.20 | 703.85 | 703.85 | -1.26% | 16,706 |
| Jul 30, 2025 | 719.20 | 719.20 | 705.75 | 712.85 | 712.85 | -0.88% | 6,498 |
| Jul 29, 2025 | 740.05 | 747.45 | 714.00 | 719.20 | 719.20 | -2.59% | 19,965 |
| Jul 28, 2025 | 739.85 | 746.95 | 707.00 | 738.30 | 738.30 | 0.01% | 32,892 |
| Jul 25, 2025 | 809.95 | 809.95 | 731.85 | 738.25 | 738.25 | -10.71% | 131,291 |
| Jul 24, 2025 | 858.35 | 862.80 | 823.75 | 826.80 | 826.80 | -3.93% | 34,041 |
| Jul 23, 2025 | 862.95 | 869.15 | 858.20 | 860.60 | 860.60 | 0.03% | 21,685 |
| Jul 22, 2025 | 840.05 | 868.15 | 840.05 | 860.35 | 860.35 | 0.57% | 27,430 |
| Jul 21, 2025 | 870.40 | 870.40 | 849.80 | 855.50 | 855.50 | -0.73% | 13,282 |
| Jul 18, 2025 | 850.05 | 877.50 | 850.05 | 861.80 | 861.80 | 0.48% | 17,329 |
| Jul 17, 2025 | 870.00 | 882.00 | 856.00 | 857.65 | 857.65 | 0.02% | 19,815 |
| Jul 16, 2025 | 846.70 | 862.00 | 837.30 | 857.45 | 857.45 | 1.27% | 23,967 |
| Jul 15, 2025 | 848.10 | 860.95 | 841.85 | 846.70 | 846.70 | -0.27% | 15,196 |
| Jul 14, 2025 | 858.95 | 867.35 | 841.75 | 848.95 | 848.95 | -1.24% | 11,066 |
| Jul 11, 2025 | 871.10 | 878.70 | 856.10 | 859.65 | 859.65 | -1.34% | 17,594 |
| Jul 10, 2025 | 899.95 | 899.95 | 870.00 | 871.35 | 871.35 | -2.12% | 13,321 |
| Jul 9, 2025 | 883.10 | 900.15 | 876.90 | 890.20 | 890.20 | 0.84% | 19,259 |
| Jul 8, 2025 | 847.85 | 888.35 | 847.85 | 882.80 | 882.80 | 2.49% | 12,830 |
| Jul 7, 2025 | 877.95 | 877.95 | 847.50 | 861.35 | 861.35 | -0.43% | 4,418 |
| Jul 4, 2025 | 878.60 | 881.30 | 852.65 | 865.05 | 865.05 | -0.24% | 8,697 |
| Jul 3, 2025 | 883.85 | 892.15 | 862.35 | 867.15 | 867.15 | -0.91% | 17,141 |
| Jul 2, 2025 | 846.05 | 879.35 | 846.00 | 875.10 | 875.10 | 3.43% | 15,077 |
| Jul 1, 2025 | 851.75 | 854.30 | 837.00 | 846.05 | 846.05 | -0.56% | 14,430 |
| Jun 30, 2025 | 855.95 | 879.85 | 848.95 | 850.80 | 850.80 | -2.18% | 11,846 |
| Jun 27, 2025 | 850.05 | 879.95 | 848.35 | 869.75 | 869.75 | 1.64% | 31,681 |
| Jun 26, 2025 | 857.95 | 859.60 | 840.00 | 855.70 | 855.70 | 1.14% | 12,155 |
| Jun 25, 2025 | 837.70 | 858.00 | 837.65 | 846.05 | 846.05 | 1.00% | 13,206 |
| Jun 24, 2025 | 825.05 | 856.80 | 825.05 | 837.65 | 837.65 | 0.19% | 17,906 |
| Jun 23, 2025 | 839.95 | 840.00 | 822.80 | 836.10 | 836.10 | 1.61% | 8,884 |
| Jun 20, 2025 | 834.95 | 840.25 | 818.00 | 822.85 | 822.85 | -0.11% | 9,241 |
| Jun 19, 2025 | 810.15 | 841.50 | 810.15 | 823.75 | 823.75 | -1.92% | 17,812 |
| Jun 18, 2025 | 830.95 | 845.20 | 830.90 | 839.90 | 839.90 | 0.86% | 26,108 |
| Jun 17, 2025 | 825.95 | 842.95 | 825.95 | 832.70 | 832.70 | -0.34% | 6,863 |
| Jun 16, 2025 | 812.95 | 837.95 | 812.95 | 835.50 | 835.50 | 0.52% | 12,350 |
| Jun 13, 2025 | 800.10 | 834.70 | 797.00 | 831.15 | 831.15 | 1.76% | 27,088 |
| Jun 12, 2025 | 838.05 | 845.50 | 813.00 | 816.80 | 816.80 | -3.34% | 11,703 |
| Jun 11, 2025 | 844.95 | 847.05 | 831.00 | 845.00 | 845.00 | 0.12% | 9,431 |
| Jun 10, 2025 | 844.95 | 848.40 | 833.55 | 843.95 | 843.95 | 0.68% | 14,067 |
| Jun 9, 2025 | 806.10 | 847.10 | 806.10 | 838.25 | 838.25 | 2.07% | 16,400 |
| Jun 6, 2025 | 830.05 | 831.10 | 818.00 | 821.25 | 821.25 | -0.56% | 8,727 |
| Jun 5, 2025 | 824.95 | 830.00 | 813.65 | 825.90 | 825.90 | 1.42% | 7,468 |
| Jun 4, 2025 | 809.10 | 824.40 | 805.10 | 814.30 | 814.30 | 0.26% | 6,720 |
| Jun 3, 2025 | 824.75 | 824.75 | 795.95 | 812.20 | 812.20 | -0.04% | 16,257 |
| Jun 2, 2025 | 855.25 | 855.25 | 804.50 | 812.50 | 812.50 | -5.31% | 34,812 |