Aarti Drugs Limited (NSE:AARTIDRUGS)
India · Delayed Price · Currency is INR 493.10
+3.65 (0.75%)
Aug 4, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 506.75 | 510.95 | 486.00 | 489.45 | 489.45 | -3.41% | 382,832 |
| Jul 31, 2025 | 517.30 | 525.50 | 503.95 | 506.75 | 506.75 | -2.97% | 306,907 |
| Jul 30, 2025 | 540.50 | 549.30 | 513.80 | 522.25 | 522.25 | -3.12% | 447,078 |
| Jul 29, 2025 | 527.00 | 541.75 | 526.55 | 539.05 | 539.05 | 2.17% | 209,615 |
| Jul 28, 2025 | 534.80 | 543.30 | 526.00 | 527.60 | 527.60 | -1.89% | 157,961 |
| Jul 25, 2025 | 538.00 | 551.75 | 532.50 | 537.75 | 537.75 | -0.17% | 458,104 |
| Jul 24, 2025 | 534.60 | 542.60 | 530.65 | 538.65 | 538.65 | 0.76% | 235,069 |
| Jul 23, 2025 | 539.35 | 541.80 | 527.90 | 534.60 | 534.60 | -0.40% | 236,441 |
| Jul 22, 2025 | 549.00 | 551.25 | 531.60 | 536.75 | 536.75 | -1.52% | 523,267 |
| Jul 21, 2025 | 525.00 | 564.05 | 512.00 | 545.05 | 545.05 | 4.18% | 2,839,489 |
| Jul 18, 2025 | 520.20 | 529.80 | 507.05 | 523.20 | 523.20 | 1.04% | 429,155 |
| Jul 17, 2025 | 511.50 | 531.00 | 511.35 | 517.80 | 517.80 | -0.47% | 341,898 |
| Jul 16, 2025 | 531.05 | 534.85 | 517.00 | 520.25 | 520.25 | -1.90% | 528,941 |
| Jul 15, 2025 | 484.00 | 546.40 | 482.50 | 530.30 | 530.30 | 10.31% | 8,303,962 |
| Jul 14, 2025 | 475.90 | 482.50 | 471.05 | 480.75 | 480.75 | 1.51% | 84,053 |
| Jul 11, 2025 | 475.70 | 488.00 | 471.15 | 473.60 | 473.60 | -0.81% | 158,293 |
| Jul 10, 2025 | 477.80 | 481.50 | 470.10 | 477.45 | 477.45 | 0.02% | 109,808 |
| Jul 9, 2025 | 478.00 | 480.55 | 475.40 | 477.35 | 477.35 | 0.48% | 95,419 |
| Jul 8, 2025 | 493.00 | 493.20 | 468.05 | 475.05 | 475.05 | -3.23% | 321,839 |
| Jul 7, 2025 | 493.00 | 498.70 | 487.00 | 490.90 | 490.90 | 0.71% | 426,471 |
| Jul 4, 2025 | 483.90 | 498.00 | 478.25 | 487.45 | 487.45 | 0.73% | 601,363 |
| Jul 3, 2025 | 488.20 | 488.95 | 477.75 | 483.90 | 483.90 | 0.06% | 340,528 |
| Jul 2, 2025 | 476.00 | 495.00 | 471.00 | 483.60 | 483.60 | 2.97% | 1,518,807 |
| Jul 1, 2025 | 459.95 | 473.95 | 456.65 | 469.65 | 469.65 | 2.51% | 280,113 |
| Jun 30, 2025 | 453.20 | 469.90 | 453.15 | 458.15 | 458.15 | 1.09% | 289,912 |
| Jun 27, 2025 | 447.45 | 456.40 | 443.45 | 453.20 | 453.20 | 1.75% | 198,535 |
| Jun 26, 2025 | 455.00 | 467.30 | 442.90 | 445.40 | 445.40 | -1.42% | 370,764 |
| Jun 25, 2025 | 439.00 | 455.50 | 435.60 | 451.80 | 451.80 | 3.06% | 318,772 |
| Jun 24, 2025 | 436.00 | 444.00 | 433.95 | 438.40 | 438.40 | 1.27% | 244,013 |
| Jun 23, 2025 | 441.60 | 441.60 | 432.00 | 432.90 | 432.90 | -1.76% | 98,950 |
| Jun 20, 2025 | 442.40 | 443.25 | 431.00 | 440.65 | 440.65 | 0.20% | 231,692 |
| Jun 19, 2025 | 451.30 | 454.95 | 437.70 | 439.75 | 439.75 | -1.49% | 109,047 |
| Jun 18, 2025 | 451.90 | 456.90 | 444.65 | 446.40 | 446.40 | -1.00% | 156,613 |
| Jun 17, 2025 | 462.25 | 467.05 | 450.00 | 450.90 | 450.90 | -2.43% | 149,681 |
| Jun 16, 2025 | 460.05 | 468.05 | 454.35 | 462.15 | 462.15 | -0.35% | 155,841 |
| Jun 13, 2025 | 471.00 | 472.00 | 459.05 | 463.75 | 463.75 | -2.08% | 202,711 |
| Jun 12, 2025 | 472.60 | 494.00 | 468.85 | 473.60 | 473.60 | 0.21% | 696,495 |
| Jun 11, 2025 | 468.80 | 477.80 | 462.40 | 472.60 | 472.60 | 1.31% | 209,398 |
| Jun 10, 2025 | 469.70 | 472.70 | 457.80 | 466.50 | 466.50 | -0.43% | 121,948 |
| Jun 9, 2025 | 465.50 | 470.90 | 460.15 | 468.50 | 468.50 | 1.37% | 105,761 |
| Jun 6, 2025 | 468.95 | 469.70 | 460.85 | 462.15 | 462.15 | -0.24% | 112,258 |
| Jun 5, 2025 | 479.00 | 484.95 | 462.00 | 463.25 | 463.25 | -2.20% | 240,445 |
| Jun 4, 2025 | 468.00 | 477.40 | 462.80 | 473.65 | 473.65 | 2.08% | 459,723 |
| Jun 3, 2025 | 480.00 | 480.00 | 461.15 | 464.00 | 464.00 | -1.06% | 381,717 |
| Jun 2, 2025 | 446.40 | 480.00 | 444.00 | 468.95 | 468.95 | 5.66% | 406,290 |
| May 30, 2025 | 472.80 | 472.80 | 439.40 | 443.85 | 443.85 | -6.18% | 1,275,664 |
| May 29, 2025 | 474.00 | 478.60 | 468.10 | 473.10 | 473.10 | 0.30% | 129,406 |
| May 28, 2025 | 474.80 | 480.10 | 467.00 | 471.70 | 471.70 | 0.34% | 113,715 |
| May 27, 2025 | 470.00 | 473.50 | 462.15 | 470.10 | 470.10 | 0.61% | 143,557 |
| May 26, 2025 | 474.20 | 476.80 | 465.05 | 467.25 | 467.25 | -1.47% | 99,494 |