Andhra Paper Limited (NSE:ANDHRAPAP)
India · Delayed Price · Currency is INR 78.43
+1.43 (1.86%)
Aug 1, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.00 | 78.99 | 75.89 | 78.43 | 78.43 | 1.86% | 142,589 |
| Jul 31, 2025 | 77.90 | 78.00 | 76.50 | 77.00 | 77.00 | -2.04% | 62,096 |
| Jul 30, 2025 | 77.60 | 80.00 | 76.81 | 78.60 | 78.60 | 1.87% | 147,076 |
| Jul 29, 2025 | 75.80 | 77.93 | 75.80 | 77.16 | 77.16 | 1.82% | 82,935 |
| Jul 28, 2025 | 77.35 | 78.21 | 75.37 | 75.78 | 75.78 | -2.03% | 152,503 |
| Jul 25, 2025 | 79.00 | 79.39 | 77.04 | 77.35 | 77.35 | -2.01% | 72,790 |
| Jul 24, 2025 | 78.10 | 80.09 | 77.51 | 78.94 | 78.94 | 1.08% | 176,089 |
| Jul 23, 2025 | 78.20 | 78.80 | 77.28 | 78.10 | 78.10 | 0.36% | 107,914 |
| Jul 22, 2025 | 81.60 | 82.10 | 77.55 | 77.82 | 77.82 | -4.17% | 741,275 |
| Jul 21, 2025 | 82.45 | 82.63 | 81.10 | 81.21 | 81.21 | -1.50% | 58,677 |
| Jul 18, 2025 | 83.40 | 85.50 | 81.87 | 82.45 | 82.45 | -0.63% | 138,891 |
| Jul 17, 2025 | 83.05 | 85.00 | 82.50 | 82.97 | 82.97 | -0.02% | 268,900 |
| Jul 16, 2025 | 82.65 | 83.99 | 81.61 | 82.99 | 82.99 | 1.11% | 123,026 |
| Jul 15, 2025 | 82.63 | 83.60 | 80.97 | 82.08 | 82.08 | -0.24% | 138,910 |
| Jul 14, 2025 | 82.10 | 82.83 | 80.84 | 82.28 | 82.28 | 0.70% | 92,964 |
| Jul 11, 2025 | 82.80 | 83.11 | 81.10 | 81.71 | 81.71 | -1.42% | 78,015 |
| Jul 10, 2025 | 83.35 | 83.48 | 82.20 | 82.89 | 82.89 | -0.60% | 80,753 |
| Jul 9, 2025 | 84.00 | 84.35 | 83.02 | 83.39 | 83.39 | -0.62% | 69,426 |
| Jul 8, 2025 | 86.50 | 87.24 | 83.26 | 83.91 | 83.91 | -3.84% | 390,183 |
| Jul 7, 2025 | 86.25 | 89.40 | 86.25 | 87.26 | 87.26 | -1.04% | 324,486 |
| Jul 4, 2025 | 84.00 | 90.00 | 83.30 | 88.18 | 88.18 | 4.98% | 1,092,689 |
| Jul 3, 2025 | 83.20 | 84.51 | 81.61 | 84.00 | 84.00 | 1.50% | 196,614 |
| Jul 2, 2025 | 82.75 | 84.60 | 81.00 | 82.76 | 82.76 | -0.07% | 278,790 |
| Jul 1, 2025 | 81.90 | 83.84 | 80.48 | 82.82 | 82.82 | 2.13% | 150,416 |
| Jun 30, 2025 | 83.14 | 84.55 | 80.00 | 81.09 | 81.09 | -2.23% | 292,147 |
| Jun 27, 2025 | 83.29 | 84.00 | 81.50 | 82.94 | 82.94 | 0.05% | 134,092 |
| Jun 26, 2025 | 83.32 | 84.40 | 81.42 | 82.90 | 82.90 | -0.50% | 131,111 |
| Jun 25, 2025 | 81.90 | 84.00 | 81.00 | 83.32 | 83.32 | 2.38% | 221,055 |
| Jun 24, 2025 | 77.51 | 83.02 | 77.51 | 81.38 | 81.38 | 5.25% | 223,847 |
| Jun 23, 2025 | 77.60 | 78.00 | 76.22 | 77.32 | 77.32 | -1.83% | 103,983 |
| Jun 20, 2025 | 77.20 | 78.95 | 77.09 | 78.76 | 78.76 | 1.03% | 52,949 |
| Jun 19, 2025 | 77.25 | 79.99 | 76.30 | 77.96 | 77.96 | -0.12% | 92,412 |
| Jun 18, 2025 | 78.35 | 79.52 | 77.11 | 78.05 | 78.05 | -1.35% | 128,765 |
| Jun 17, 2025 | 79.10 | 80.49 | 78.30 | 79.12 | 79.12 | -1.00% | 62,148 |
| Jun 16, 2025 | 79.00 | 80.41 | 76.60 | 79.92 | 79.92 | 0.18% | 122,031 |
| Jun 13, 2025 | 79.65 | 80.14 | 77.80 | 79.78 | 79.78 | -0.45% | 148,802 |
| Jun 12, 2025 | 81.19 | 82.51 | 79.65 | 80.14 | 80.14 | -0.95% | 187,492 |
| Jun 11, 2025 | 78.88 | 82.10 | 78.80 | 80.91 | 80.91 | 2.57% | 399,015 |
| Jun 10, 2025 | 78.60 | 79.50 | 78.05 | 78.88 | 78.88 | 0.84% | 119,224 |
| Jun 9, 2025 | 77.54 | 79.73 | 77.25 | 78.22 | 78.22 | 1.37% | 150,974 |
| Jun 6, 2025 | 77.28 | 78.10 | 76.22 | 77.16 | 77.16 | 0.78% | 122,983 |
| Jun 5, 2025 | 77.30 | 78.69 | 76.00 | 76.56 | 76.56 | -0.49% | 93,793 |
| Jun 4, 2025 | 77.99 | 77.99 | 76.56 | 76.94 | 76.94 | -0.89% | 80,150 |
| Jun 3, 2025 | 77.88 | 79.05 | 77.39 | 77.63 | 77.63 | -0.32% | 72,501 |
| Jun 2, 2025 | 77.50 | 79.47 | 76.71 | 77.88 | 77.88 | 1.00% | 98,500 |
| May 30, 2025 | 78.50 | 80.51 | 76.25 | 77.11 | 77.11 | -2.66% | 154,183 |
| May 29, 2025 | 80.23 | 80.69 | 78.97 | 79.22 | 79.22 | -0.76% | 76,911 |
| May 28, 2025 | 80.00 | 80.89 | 79.46 | 79.83 | 79.83 | -0.22% | 63,326 |
| May 27, 2025 | 80.00 | 80.51 | 79.18 | 80.01 | 80.01 | 0.05% | 146,325 |
| May 26, 2025 | 77.28 | 84.04 | 77.28 | 79.97 | 79.97 | 2.21% | 509,717 |