Aspinwall and Company Limited (NSE:ASPINWALL)
India · Delayed Price · Currency is INR 263.00
-12.25 (-4.45%)
Aug 8, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 266.30 | 276.40 | 266.30 | 275.25 | 275.25 | 2.00% | 1,686 |
| Aug 6, 2025 | 275.60 | 278.50 | 265.10 | 269.85 | 269.85 | -3.24% | 6,913 |
| Aug 5, 2025 | 287.00 | 287.00 | 274.55 | 278.90 | 278.90 | -5.02% | 13,847 |
| Aug 4, 2025 | 293.95 | 295.40 | 291.20 | 293.65 | 293.65 | 0.14% | 788 |
| Aug 1, 2025 | 285.85 | 294.80 | 285.05 | 293.25 | 293.25 | 2.41% | 5,025 |
| Jul 31, 2025 | 286.20 | 288.60 | 285.10 | 286.35 | 286.35 | -0.16% | 2,490 |
| Jul 30, 2025 | 292.20 | 292.20 | 285.60 | 286.80 | 286.80 | -0.40% | 1,755 |
| Jul 29, 2025 | 287.15 | 292.40 | 281.05 | 287.95 | 287.95 | 0.63% | 3,034 |
| Jul 28, 2025 | 292.30 | 302.45 | 285.00 | 286.15 | 286.15 | -3.21% | 4,275 |
| Jul 25, 2025 | 298.00 | 303.95 | 292.00 | 295.65 | 295.65 | -1.25% | 5,448 |
| Jul 24, 2025 | 315.00 | 315.00 | 297.35 | 299.40 | 292.90 | -0.81% | 14,814 |
| Jul 23, 2025 | 293.00 | 309.85 | 291.50 | 301.85 | 295.30 | 3.23% | 11,341 |
| Jul 22, 2025 | 296.55 | 296.55 | 292.00 | 292.40 | 286.05 | -1.10% | 679 |
| Jul 21, 2025 | 297.65 | 298.00 | 294.00 | 295.65 | 289.23 | 0.72% | 459 |
| Jul 18, 2025 | 291.00 | 295.20 | 291.00 | 293.55 | 287.18 | 0.58% | 3,059 |
| Jul 17, 2025 | 297.20 | 298.35 | 290.50 | 291.85 | 285.51 | -0.22% | 1,759 |
| Jul 16, 2025 | 294.85 | 295.95 | 292.00 | 292.50 | 286.15 | 0.41% | 878 |
| Jul 15, 2025 | 294.25 | 294.95 | 290.25 | 291.30 | 284.98 | 0.36% | 1,037 |
| Jul 14, 2025 | 298.00 | 298.75 | 288.80 | 290.25 | 283.95 | -1.01% | 2,521 |
| Jul 11, 2025 | 297.90 | 299.00 | 292.00 | 293.20 | 286.83 | -0.51% | 1,447 |
| Jul 10, 2025 | 301.40 | 301.40 | 292.50 | 294.70 | 288.30 | -1.07% | 1,603 |
| Jul 9, 2025 | 292.15 | 303.75 | 289.10 | 297.90 | 291.43 | 2.65% | 9,855 |
| Jul 8, 2025 | 293.60 | 293.95 | 288.00 | 290.20 | 283.90 | -0.17% | 4,060 |
| Jul 7, 2025 | 293.95 | 296.65 | 288.40 | 290.70 | 284.39 | -1.31% | 1,636 |
| Jul 4, 2025 | 294.10 | 297.55 | 293.30 | 294.55 | 288.16 | -0.15% | 1,330 |
| Jul 3, 2025 | 293.90 | 297.80 | 292.70 | 295.00 | 288.60 | 1.22% | 2,301 |
| Jul 2, 2025 | 296.00 | 298.95 | 291.00 | 291.45 | 285.12 | -1.87% | 5,303 |
| Jul 1, 2025 | 297.50 | 300.35 | 296.25 | 297.00 | 290.55 | -1.30% | 3,047 |
| Jun 30, 2025 | 302.60 | 302.95 | 297.35 | 300.90 | 294.37 | -0.38% | 4,628 |
| Jun 27, 2025 | 294.85 | 304.85 | 294.85 | 302.05 | 295.49 | 3.60% | 17,526 |
| Jun 26, 2025 | 304.00 | 304.00 | 288.20 | 291.55 | 285.22 | -1.98% | 10,997 |
| Jun 25, 2025 | 307.00 | 307.00 | 296.70 | 297.45 | 290.99 | -0.77% | 5,957 |
| Jun 24, 2025 | 283.60 | 310.00 | 282.00 | 299.75 | 293.24 | 6.71% | 71,862 |
| Jun 23, 2025 | 281.60 | 285.50 | 280.00 | 280.90 | 274.80 | -0.43% | 5,835 |
| Jun 20, 2025 | 282.50 | 287.80 | 280.35 | 282.10 | 275.98 | 0.57% | 3,067 |
| Jun 19, 2025 | 284.10 | 285.35 | 278.40 | 280.50 | 274.41 | -1.02% | 3,724 |
| Jun 18, 2025 | 288.00 | 288.00 | 282.25 | 283.40 | 277.25 | -0.65% | 2,042 |
| Jun 17, 2025 | 288.50 | 288.50 | 285.00 | 285.25 | 279.06 | -0.07% | 3,086 |
| Jun 16, 2025 | 282.10 | 288.65 | 282.10 | 285.45 | 279.25 | 0.12% | 2,331 |
| Jun 13, 2025 | 281.35 | 286.00 | 276.20 | 285.10 | 278.91 | -0.42% | 3,439 |
| Jun 12, 2025 | 286.45 | 289.00 | 285.00 | 286.30 | 280.08 | 0.17% | 2,788 |
| Jun 11, 2025 | 285.50 | 288.50 | 285.00 | 285.80 | 279.60 | 0.26% | 2,952 |
| Jun 10, 2025 | 287.75 | 288.95 | 284.20 | 285.05 | 278.86 | -0.45% | 5,025 |
| Jun 9, 2025 | 281.60 | 289.95 | 281.60 | 286.35 | 280.13 | 1.29% | 5,414 |
| Jun 6, 2025 | 284.65 | 286.00 | 282.25 | 282.70 | 276.56 | 0.41% | 4,312 |
| Jun 5, 2025 | 285.35 | 286.00 | 280.70 | 281.55 | 275.44 | -0.88% | 1,942 |
| Jun 4, 2025 | 285.10 | 286.55 | 282.10 | 284.05 | 277.88 | 0.23% | 2,478 |
| Jun 3, 2025 | 283.60 | 285.70 | 282.00 | 283.40 | 277.25 | 0.85% | 5,347 |
| Jun 2, 2025 | 281.55 | 287.40 | 275.00 | 281.00 | 274.90 | -0.51% | 13,407 |
| May 30, 2025 | 289.70 | 290.00 | 281.85 | 282.45 | 276.32 | -0.89% | 3,007 |