Art Nirman Limited (NSE:ARTNIRMAN)
India · Delayed Price · Currency is INR 56.58
0.00 (0.00%)
Aug 1, 2025, 9:18 AM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - | 340 |
| Jul 31, 2025 | 56.70 | 56.70 | 54.16 | 56.58 | 56.58 | -0.21% | 423 |
| Jul 30, 2025 | 54.50 | 56.90 | 54.00 | 56.70 | 56.70 | 2.49% | 1,253 |
| Jul 29, 2025 | 56.50 | 56.50 | 54.00 | 55.32 | 55.32 | 2.44% | 322 |
| Jul 28, 2025 | 54.72 | 57.00 | 53.73 | 54.00 | 54.00 | -3.79% | 2,647 |
| Jul 25, 2025 | 58.00 | 59.00 | 55.50 | 56.13 | 56.13 | -3.89% | 5,421 |
| Jul 24, 2025 | 57.10 | 58.40 | 57.10 | 58.40 | 58.40 | -2.42% | 843 |
| Jul 23, 2025 | 57.75 | 59.85 | 56.80 | 59.85 | 59.85 | 0.67% | 2,945 |
| Jul 22, 2025 | 59.96 | 60.80 | 55.58 | 59.45 | 59.45 | 1.62% | 5,480 |
| Jul 21, 2025 | 58.00 | 61.50 | 58.00 | 58.50 | 58.50 | -2.95% | 381 |
| Jul 18, 2025 | 57.78 | 60.37 | 57.50 | 60.28 | 60.28 | 4.83% | 6,576 |
| Jul 17, 2025 | 57.11 | 60.00 | 57.06 | 57.50 | 57.50 | -2.66% | 3,366 |
| Jul 16, 2025 | 60.85 | 60.85 | 57.05 | 59.07 | 59.07 | 1.84% | 7,435 |
| Jul 15, 2025 | 62.00 | 62.00 | 57.05 | 58.00 | 58.00 | -2.68% | 111 |
| Jul 14, 2025 | 60.95 | 60.95 | 59.45 | 59.60 | 59.60 | 1.85% | 2,457 |
| Jul 11, 2025 | 56.06 | 60.35 | 56.06 | 58.52 | 58.52 | 1.77% | 7,788 |
| Jul 10, 2025 | 58.69 | 59.39 | 56.00 | 57.50 | 57.50 | -2.03% | 1,432 |
| Jul 9, 2025 | 57.00 | 58.70 | 57.00 | 58.69 | 58.69 | 0.07% | 791 |
| Jul 8, 2025 | 59.30 | 59.30 | 55.25 | 58.65 | 58.65 | 3.75% | 425 |
| Jul 7, 2025 | 60.00 | 60.00 | 55.99 | 56.53 | 56.53 | -4.09% | 1,644 |
| Jul 4, 2025 | 58.10 | 59.00 | 58.00 | 58.94 | 58.94 | 1.43% | 1,355 |
| Jul 3, 2025 | 58.00 | 60.00 | 58.00 | 58.11 | 58.11 | 0.19% | 17,512 |
| Jul 2, 2025 | 59.90 | 59.90 | 58.00 | 58.00 | 58.00 | -3.17% | 517 |
| Jul 1, 2025 | 60.78 | 60.78 | 58.25 | 59.90 | 59.90 | -1.45% | 1,732 |
| Jun 30, 2025 | 59.00 | 61.25 | 59.00 | 60.78 | 60.78 | -1.89% | 1,437 |
| Jun 27, 2025 | 61.07 | 63.40 | 59.15 | 61.95 | 61.95 | 1.44% | 2,694 |
| Jun 26, 2025 | 57.35 | 61.60 | 57.35 | 61.07 | 61.07 | 3.75% | 2,865 |
| Jun 25, 2025 | 60.30 | 60.30 | 58.00 | 58.86 | 58.86 | -2.39% | 2,768 |
| Jun 24, 2025 | 62.40 | 63.48 | 59.30 | 60.30 | 60.30 | -3.35% | 8,081 |
| Jun 23, 2025 | 60.90 | 63.49 | 57.90 | 62.39 | 62.39 | 2.36% | 14,971 |
| Jun 20, 2025 | 55.14 | 60.95 | 55.14 | 60.95 | 60.95 | 5.00% | 20,841 |
| Jun 19, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -5.01% | 3,964 |
| Jun 18, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -5.01% | 2,008 |
| Jun 17, 2025 | 66.95 | 66.95 | 64.33 | 64.33 | 64.33 | -5.01% | 29,892 |
| Jun 16, 2025 | 66.21 | 72.50 | 66.00 | 67.72 | 67.72 | 11.36% | 839,941 |
| Jun 13, 2025 | 55.99 | 64.60 | 53.12 | 60.81 | 60.81 | 8.61% | 45,668 |
| Jun 12, 2025 | 58.44 | 58.45 | 55.50 | 55.99 | 55.99 | -3.13% | 5,033 |
| Jun 11, 2025 | 56.66 | 58.99 | 56.66 | 57.80 | 57.80 | -0.03% | 14,294 |
| Jun 10, 2025 | 59.44 | 60.90 | 57.36 | 57.82 | 57.82 | -1.55% | 29,088 |
| Jun 9, 2025 | 70.00 | 70.99 | 56.43 | 58.73 | 58.73 | -6.15% | 181,119 |
| Jun 6, 2025 | 50.53 | 62.58 | 50.53 | 62.58 | 62.58 | 20.00% | 76,898 |
| Jun 5, 2025 | 50.10 | 52.90 | 50.10 | 52.15 | 52.15 | 0.97% | 5,292 |
| Jun 4, 2025 | 50.19 | 52.64 | 49.17 | 51.65 | 51.65 | 2.91% | 4,205 |
| Jun 3, 2025 | 51.20 | 51.39 | 50.06 | 50.19 | 50.19 | -0.93% | 2,678 |
| Jun 2, 2025 | 48.65 | 50.79 | 47.70 | 50.66 | 50.66 | 4.15% | 3,864 |
| May 30, 2025 | 47.94 | 49.49 | 47.75 | 48.64 | 48.64 | 1.46% | 2,174 |
| May 29, 2025 | 47.85 | 48.00 | 47.03 | 47.94 | 47.94 | 0.17% | 2,828 |
| May 28, 2025 | 47.30 | 47.99 | 46.23 | 47.86 | 47.86 | 1.85% | 3,287 |
| May 27, 2025 | 45.00 | 47.85 | 45.00 | 46.99 | 46.99 | 3.66% | 6,175 |
| May 26, 2025 | 45.68 | 46.65 | 45.00 | 45.33 | 45.33 | -2.62% | 2,070 |