Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,350.90
-79.80 (-3.28%)
Aug 1, 2025, 3:29 PM IST

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,425.002,444.902,333.002,350.902,350.90-3.28%976,317
Jul 31, 20252,509.902,520.002,422.602,430.702,430.70-4.03%1,457,616
Jul 30, 20252,547.902,552.602,525.002,532.902,532.90-0.59%262,063
Jul 29, 20252,529.002,557.402,507.502,547.902,547.901.01%424,781
Jul 28, 20252,549.002,585.002,512.602,522.302,522.30-1.09%428,409
Jul 25, 20252,605.002,617.002,544.102,550.102,550.10-2.24%424,612
Jul 24, 20252,615.402,624.202,595.002,608.402,608.40-0.23%253,782
Jul 23, 20252,600.702,625.902,593.502,614.502,614.501.03%316,424
Jul 22, 20252,626.002,630.002,581.602,587.802,587.80-1.21%387,055
Jul 21, 20252,596.302,624.902,585.002,619.502,619.500.90%369,782
Jul 18, 20252,612.002,626.702,584.202,596.102,596.10-0.78%479,942
Jul 17, 20252,612.002,654.502,605.302,616.602,616.600.31%785,771
Jul 16, 20252,602.502,619.502,595.502,608.502,608.500.40%686,644
Jul 15, 20252,588.002,606.902,576.002,598.202,598.200.65%379,425
Jul 14, 20252,555.002,604.802,543.502,581.302,581.300.88%536,585
Jul 11, 20252,575.002,591.902,551.902,558.702,558.70-0.86%390,645
Jul 10, 20252,591.002,604.002,575.002,581.002,581.00-0.08%306,565
Jul 9, 20252,599.002,609.902,570.002,583.002,583.00-0.32%396,880
Jul 8, 20252,586.002,600.002,573.002,591.302,591.300.59%357,701
Jul 7, 20252,602.002,605.402,572.002,576.102,576.10-0.88%412,159
Jul 4, 20252,617.002,617.002,582.202,599.102,599.10-0.46%370,305
Jul 3, 20252,634.002,644.002,605.102,611.202,611.20-0.72%502,724
Jul 2, 20252,634.002,646.002,613.602,630.202,630.200.32%621,409
Jul 1, 20252,624.902,645.002,603.002,621.802,621.800.09%729,197
Jun 30, 20252,650.002,653.902,605.902,619.402,619.40-1.02%694,815
Jun 27, 20252,587.702,681.602,582.002,646.302,646.302.32%4,049,316
Jun 26, 20252,535.002,593.602,522.202,586.202,586.202.33%1,339,627
Jun 25, 20252,519.902,541.602,512.102,527.202,527.200.86%921,346
Jun 24, 20252,504.002,544.602,500.202,505.602,505.601.36%996,405
Jun 23, 20252,438.002,492.602,421.002,472.002,472.000.96%790,535
Jun 20, 20252,428.002,461.302,415.002,448.402,448.401.15%3,002,549
Jun 19, 20252,466.302,468.902,405.102,420.602,420.60-1.57%688,209
Jun 18, 20252,491.902,495.902,445.402,459.102,459.10-1.18%667,044
Jun 17, 20252,535.002,539.602,479.002,488.502,488.50-2.18%703,343
Jun 16, 20252,500.002,563.302,462.002,544.002,544.001.44%956,459
Jun 13, 20252,498.002,516.002,460.002,507.902,507.90-1.41%695,869
Jun 12, 20252,591.502,601.802,530.002,543.702,542.40-1.45%955,097
Jun 11, 20252,630.002,630.902,563.102,581.202,579.88-1.22%745,432
Jun 10, 20252,600.002,663.202,577.702,613.102,611.771.20%2,084,054
Jun 9, 20252,545.002,604.102,524.502,582.102,580.781.89%1,711,167
Jun 6, 20252,514.902,553.302,504.002,534.202,532.911.19%640,680
Jun 5, 20252,495.002,530.102,487.502,504.402,503.120.60%673,209
Jun 4, 20252,480.002,503.002,441.102,489.402,488.130.75%552,667
Jun 3, 20252,511.002,512.502,452.002,470.902,469.64-1.90%962,708
Jun 2, 20252,527.002,564.002,514.902,518.802,517.52-0.04%1,008,716
May 30, 20252,550.002,564.002,513.802,519.902,518.61-0.82%684,592
May 29, 20252,536.702,559.002,511.002,540.802,539.501.03%802,317
May 28, 20252,559.002,559.002,510.002,515.002,513.72-1.00%575,989
May 27, 20252,545.902,569.102,526.102,540.302,539.00-0.29%514,936
May 26, 20252,549.102,568.902,541.302,547.702,546.400.30%552,912