Spinaroo Commercial Limited (BOM:544392)
India · Delayed Price · Currency is INR 55.65
-1.16 (-2.04%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.81 | 56.81 | 53.50 | 55.65 | 55.65 | -2.04% | 10,000 |
| Jul 31, 2025 | 57.23 | 57.23 | 56.81 | 56.81 | 56.81 | -5.32% | 4,000 |
| Jul 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 2,000 |
| Jul 24, 2025 | 59.38 | 72.00 | 59.38 | 61.00 | 61.00 | 0.68% | 10,000 |
| Jul 14, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.16% | 2,000 |
| Jul 10, 2025 | 57.60 | 61.50 | 57.60 | 60.69 | 60.69 | 0.98% | 6,000 |
| Jul 9, 2025 | 61.70 | 64.00 | 60.00 | 60.10 | 60.10 | -10.30% | 26,000 |
| Jul 8, 2025 | 64.00 | 67.50 | 64.00 | 67.00 | 67.00 | 0.22% | 70,000 |
| Jul 4, 2025 | 66.12 | 66.85 | 65.60 | 66.85 | 66.85 | -2.37% | 8,000 |
| Jul 3, 2025 | 67.00 | 68.50 | 65.99 | 68.47 | 68.47 | 0.41% | 102,000 |
| Jul 2, 2025 | 66.86 | 70.85 | 66.85 | 68.19 | 68.19 | 1.97% | 8,000 |
| Jul 1, 2025 | 64.00 | 67.10 | 63.95 | 66.87 | 66.87 | 4.78% | 38,000 |
| Jun 30, 2025 | 62.63 | 63.90 | 62.63 | 63.82 | 63.82 | 2.94% | 38,000 |
| Jun 26, 2025 | 60.51 | 62.00 | 58.50 | 62.00 | 62.00 | -1.20% | 20,000 |
| Jun 25, 2025 | 62.97 | 63.06 | 60.60 | 62.75 | 62.75 | -0.35% | 10,000 |
| Jun 24, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 3.74% | 2,000 |
| Jun 23, 2025 | 59.02 | 61.99 | 58.21 | 60.70 | 60.70 | -3.74% | 12,000 |
| Jun 19, 2025 | 61.00 | 63.22 | 61.00 | 63.06 | 63.06 | -0.61% | 10,000 |
| Jun 18, 2025 | 63.25 | 64.89 | 62.00 | 63.45 | 63.45 | -3.70% | 12,000 |
| Jun 17, 2025 | 61.99 | 68.25 | 61.99 | 65.89 | 65.89 | 5.29% | 26,000 |
| Jun 13, 2025 | 63.00 | 63.00 | 60.00 | 62.58 | 62.58 | 2.67% | 10,000 |
| Jun 12, 2025 | 58.12 | 60.99 | 58.12 | 60.95 | 60.95 | 2.37% | 18,000 |
| Jun 11, 2025 | 58.50 | 60.00 | 56.00 | 59.54 | 59.54 | -1.57% | 50,000 |
| Jun 6, 2025 | 61.89 | 61.89 | 57.00 | 60.49 | 60.49 | 0.82% | 14,000 |
| Jun 5, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -5.60% | 8,000 |
| Jun 4, 2025 | 63.00 | 66.25 | 62.00 | 63.56 | 63.56 | 0.89% | 48,000 |
| Jun 3, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -7.35% | 16,000 |
| May 30, 2025 | 65.06 | 68.00 | 65.06 | 68.00 | 68.00 | 0.73% | 8,000 |
| May 29, 2025 | 71.00 | 71.00 | 67.01 | 67.51 | 67.51 | -0.72% | 12,000 |
| May 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| May 27, 2025 | 68.70 | 69.00 | 68.00 | 68.00 | 68.00 | -2.34% | 60,000 |
| May 26, 2025 | 68.21 | 71.50 | 68.00 | 69.63 | 69.63 | 2.08% | 62,000 |
| May 23, 2025 | 68.00 | 69.79 | 68.00 | 68.21 | 68.21 | 0.31% | 16,000 |
| May 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.36% | 2,000 |
| May 21, 2025 | 66.10 | 69.00 | 66.00 | 68.94 | 68.94 | -0.69% | 10,000 |
| May 20, 2025 | 69.20 | 70.30 | 68.75 | 69.42 | 69.42 | -1.98% | 6,000 |
| May 19, 2025 | 70.27 | 71.00 | 70.27 | 70.82 | 70.82 | 0.27% | 8,000 |
| May 16, 2025 | 70.00 | 72.50 | 68.40 | 70.63 | 70.63 | 0.18% | 16,000 |
| May 15, 2025 | 71.90 | 71.90 | 68.01 | 70.50 | 70.50 | -2.10% | 24,000 |
| May 14, 2025 | 74.00 | 74.00 | 72.01 | 72.01 | 72.01 | -0.40% | 20,000 |
| May 13, 2025 | 72.65 | 72.95 | 71.98 | 72.30 | 72.30 | 0.57% | 102,000 |
| May 12, 2025 | 71.54 | 72.85 | 71.01 | 71.89 | 71.89 | 2.98% | 54,000 |
| May 9, 2025 | 74.00 | 74.00 | 68.62 | 69.81 | 69.81 | -3.47% | 36,000 |
| May 8, 2025 | 75.67 | 75.90 | 71.17 | 72.32 | 72.32 | -4.43% | 48,000 |
| May 7, 2025 | 74.00 | 80.00 | 72.00 | 75.67 | 75.67 | 3.05% | 66,000 |
| May 6, 2025 | 75.00 | 75.00 | 72.52 | 73.43 | 73.43 | -2.52% | 28,000 |
| May 5, 2025 | 77.05 | 77.50 | 73.50 | 75.33 | 75.33 | -2.91% | 30,000 |
| May 2, 2025 | 75.00 | 78.50 | 75.00 | 77.59 | 77.59 | 3.65% | 140,000 |
| Apr 30, 2025 | 73.00 | 75.98 | 70.67 | 74.86 | 74.86 | 0.28% | 102,000 |
| Apr 29, 2025 | 81.20 | 81.50 | 72.05 | 74.65 | 74.65 | -7.61% | 126,000 |