Aditya Birla Sun Life AMC Limited (NSE:ABSLAMC)
India · Delayed Price · Currency is INR 834.10
-24.10 (-2.81%)
Aug 1, 2025, 3:29 PM IST
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 855.00 | 858.95 | 831.95 | 834.60 | 834.60 | -2.75% | 167,224 |
| Jul 31, 2025 | 867.40 | 882.95 | 850.00 | 858.20 | 858.20 | -2.49% | 229,589 |
| Jul 30, 2025 | 874.20 | 886.00 | 872.20 | 880.15 | 880.15 | 0.68% | 241,863 |
| Jul 29, 2025 | 870.20 | 881.60 | 855.20 | 874.20 | 874.20 | 0.46% | 448,093 |
| Jul 28, 2025 | 855.00 | 883.15 | 854.00 | 870.20 | 870.20 | 2.12% | 473,635 |
| Jul 25, 2025 | 880.00 | 880.00 | 849.05 | 852.10 | 852.10 | -2.68% | 313,110 |
| Jul 24, 2025 | 876.45 | 881.60 | 864.45 | 875.55 | 875.55 | -0.32% | 398,552 |
| Jul 23, 2025 | 881.85 | 889.20 | 869.05 | 878.35 | 878.35 | -2.12% | 395,557 |
| Jul 22, 2025 | 895.00 | 901.25 | 880.00 | 897.40 | 873.40 | 1.31% | 497,043 |
| Jul 21, 2025 | 866.00 | 892.00 | 860.20 | 885.80 | 862.11 | 2.48% | 511,034 |
| Jul 18, 2025 | 866.00 | 875.25 | 861.40 | 864.35 | 841.23 | 0.02% | 456,088 |
| Jul 17, 2025 | 871.95 | 882.00 | 858.00 | 864.15 | 841.04 | -0.94% | 382,665 |
| Jul 16, 2025 | 869.00 | 878.00 | 861.20 | 872.35 | 849.02 | 0.89% | 357,343 |
| Jul 15, 2025 | 855.50 | 868.00 | 852.50 | 864.65 | 841.53 | 1.72% | 457,974 |
| Jul 14, 2025 | 844.95 | 854.60 | 838.00 | 850.05 | 827.32 | 0.68% | 264,256 |
| Jul 11, 2025 | 853.95 | 872.05 | 840.00 | 844.30 | 821.72 | -0.71% | 698,871 |
| Jul 10, 2025 | 819.00 | 854.90 | 818.00 | 850.30 | 827.56 | 4.05% | 1,097,172 |
| Jul 9, 2025 | 815.00 | 821.50 | 805.15 | 817.20 | 795.34 | 0.52% | 193,789 |
| Jul 8, 2025 | 815.00 | 838.45 | 802.00 | 812.95 | 791.21 | 0.02% | 540,090 |
| Jul 7, 2025 | 804.30 | 816.50 | 797.15 | 812.75 | 791.01 | 1.13% | 231,401 |
| Jul 4, 2025 | 821.00 | 821.80 | 800.00 | 803.70 | 782.21 | -1.66% | 221,599 |
| Jul 3, 2025 | 796.05 | 820.90 | 789.00 | 817.30 | 795.44 | 3.04% | 482,885 |
| Jul 2, 2025 | 793.00 | 796.60 | 785.00 | 793.15 | 771.94 | 0.32% | 214,556 |
| Jul 1, 2025 | 801.40 | 807.45 | 779.75 | 790.60 | 769.46 | -1.16% | 332,836 |
| Jun 30, 2025 | 766.50 | 815.00 | 763.95 | 799.85 | 778.46 | 4.70% | 1,190,147 |
| Jun 27, 2025 | 782.30 | 785.05 | 760.15 | 763.95 | 743.52 | -1.69% | 392,305 |
| Jun 26, 2025 | 783.50 | 788.80 | 770.00 | 777.10 | 756.32 | -0.16% | 149,204 |
| Jun 25, 2025 | 770.45 | 781.90 | 765.00 | 778.35 | 757.53 | 1.52% | 391,577 |
| Jun 24, 2025 | 766.00 | 774.00 | 761.50 | 766.70 | 746.20 | 1.33% | 239,587 |
| Jun 23, 2025 | 752.20 | 758.60 | 745.90 | 756.60 | 736.37 | 0.09% | 83,712 |
| Jun 20, 2025 | 735.95 | 758.75 | 735.95 | 755.95 | 735.73 | 2.82% | 143,872 |
| Jun 19, 2025 | 749.80 | 757.95 | 731.00 | 735.25 | 715.59 | -1.94% | 285,449 |
| Jun 18, 2025 | 766.30 | 774.25 | 747.95 | 749.80 | 729.75 | -2.47% | 197,907 |
| Jun 17, 2025 | 775.00 | 776.00 | 764.20 | 768.80 | 748.24 | -0.13% | 166,360 |
| Jun 16, 2025 | 765.65 | 777.40 | 753.00 | 769.80 | 749.21 | 0.54% | 160,358 |
| Jun 13, 2025 | 778.90 | 780.00 | 762.90 | 765.65 | 745.17 | -2.51% | 211,612 |
| Jun 12, 2025 | 782.15 | 805.00 | 778.00 | 785.40 | 764.40 | 0.27% | 249,499 |
| Jun 11, 2025 | 808.00 | 808.00 | 778.15 | 783.30 | 762.35 | -2.20% | 433,458 |
| Jun 10, 2025 | 813.80 | 818.70 | 796.00 | 800.95 | 779.53 | -0.96% | 339,123 |
| Jun 9, 2025 | 792.00 | 822.00 | 783.25 | 808.70 | 787.07 | 3.85% | 584,495 |
| Jun 6, 2025 | 761.90 | 797.00 | 755.75 | 778.70 | 757.87 | 3.06% | 476,043 |
| Jun 5, 2025 | 765.00 | 765.00 | 751.00 | 755.55 | 735.34 | -0.80% | 335,002 |
| Jun 4, 2025 | 750.50 | 764.35 | 749.90 | 761.65 | 741.28 | 1.24% | 445,757 |
| Jun 3, 2025 | 757.10 | 763.50 | 745.50 | 752.30 | 732.18 | 0.36% | 505,907 |
| Jun 2, 2025 | 750.00 | 759.40 | 740.95 | 749.60 | 729.55 | 0.34% | 192,435 |
| May 30, 2025 | 729.20 | 759.80 | 723.55 | 747.05 | 727.07 | 3.11% | 534,903 |
| May 29, 2025 | 737.95 | 741.40 | 722.30 | 724.50 | 705.12 | -1.54% | 122,715 |
| May 28, 2025 | 727.80 | 738.00 | 723.60 | 735.80 | 716.12 | 1.76% | 139,911 |
| May 27, 2025 | 731.10 | 734.00 | 721.50 | 723.10 | 703.76 | -1.09% | 154,874 |
| May 26, 2025 | 729.20 | 734.90 | 724.00 | 731.10 | 711.55 | 1.30% | 302,981 |