Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 884.25
+4.75 (0.54%)
Aug 4, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 902.00 | 916.00 | 872.60 | 879.50 | 879.50 | -2.96% | 26,781 |
| Jul 31, 2025 | 856.00 | 918.00 | 856.00 | 906.30 | 906.30 | 4.84% | 49,567 |
| Jul 30, 2025 | 879.95 | 879.95 | 857.00 | 864.50 | 864.50 | -0.98% | 12,092 |
| Jul 29, 2025 | 863.20 | 887.95 | 842.05 | 873.10 | 873.10 | 1.15% | 67,173 |
| Jul 28, 2025 | 903.60 | 925.00 | 833.60 | 863.20 | 863.20 | -4.10% | 131,995 |
| Jul 25, 2025 | 904.45 | 904.95 | 890.50 | 900.15 | 900.15 | -0.48% | 15,251 |
| Jul 24, 2025 | 900.00 | 912.60 | 890.40 | 904.45 | 904.45 | 1.19% | 20,379 |
| Jul 23, 2025 | 921.30 | 921.30 | 890.50 | 893.85 | 893.85 | -2.01% | 54,574 |
| Jul 22, 2025 | 908.55 | 932.60 | 906.50 | 912.20 | 912.20 | -0.10% | 24,443 |
| Jul 21, 2025 | 912.95 | 934.50 | 904.10 | 913.15 | 913.15 | 1.30% | 35,979 |
| Jul 18, 2025 | 918.20 | 918.20 | 893.70 | 901.45 | 901.45 | -0.84% | 36,614 |
| Jul 17, 2025 | 916.80 | 932.00 | 905.00 | 909.10 | 909.10 | -1.48% | 40,863 |
| Jul 16, 2025 | 923.10 | 932.00 | 917.00 | 922.75 | 922.75 | -0.04% | 10,909 |
| Jul 15, 2025 | 940.00 | 940.00 | 916.15 | 923.10 | 923.10 | -0.77% | 21,538 |
| Jul 14, 2025 | 893.55 | 946.75 | 886.90 | 930.30 | 930.30 | 4.11% | 34,064 |
| Jul 11, 2025 | 898.30 | 906.70 | 890.00 | 893.55 | 893.55 | -0.53% | 17,141 |
| Jul 10, 2025 | 914.05 | 918.15 | 888.05 | 898.30 | 898.30 | -1.72% | 33,725 |
| Jul 9, 2025 | 912.00 | 928.40 | 906.10 | 914.05 | 914.05 | 0.12% | 19,730 |
| Jul 8, 2025 | 932.00 | 932.80 | 906.15 | 913.00 | 913.00 | -2.18% | 18,124 |
| Jul 7, 2025 | 944.00 | 947.70 | 922.50 | 933.35 | 933.35 | -1.23% | 21,724 |
| Jul 4, 2025 | 934.00 | 978.30 | 926.10 | 945.00 | 945.00 | 0.46% | 114,499 |
| Jul 3, 2025 | 948.63 | 958.86 | 928.33 | 940.69 | 940.69 | -0.25% | 53,219 |
| Jul 2, 2025 | 946.40 | 955.98 | 931.36 | 943.02 | 943.02 | -0.09% | 51,639 |
| Jul 1, 2025 | 918.55 | 969.18 | 918.55 | 943.87 | 943.87 | 2.82% | 157,049 |
| Jun 30, 2025 | 943.07 | 954.99 | 915.28 | 917.96 | 917.96 | -1.27% | 48,201 |
| Jun 27, 2025 | 962.98 | 968.94 | 915.33 | 929.77 | 929.77 | -3.63% | 155,459 |
| Jun 26, 2025 | 876.11 | 991.17 | 868.96 | 964.77 | 964.77 | 9.41% | 669,347 |
| Jun 25, 2025 | 823.74 | 901.33 | 811.73 | 881.77 | 881.77 | 7.75% | 387,860 |
| Jun 24, 2025 | 758.97 | 868.67 | 758.97 | 818.38 | 818.38 | 7.82% | 667,061 |
| Jun 23, 2025 | 740.60 | 762.49 | 731.22 | 759.02 | 759.02 | 0.98% | 29,982 |
| Jun 20, 2025 | 737.62 | 784.28 | 736.63 | 751.62 | 751.62 | 2.01% | 96,655 |
| Jun 19, 2025 | 759.41 | 766.41 | 726.75 | 736.78 | 736.78 | -3.18% | 18,717 |
| Jun 18, 2025 | 763.38 | 768.45 | 748.54 | 760.95 | 760.95 | 0.08% | 15,158 |
| Jun 17, 2025 | 800.36 | 811.09 | 749.68 | 760.36 | 760.36 | -4.28% | 48,933 |
| Jun 16, 2025 | 779.32 | 799.17 | 770.98 | 794.36 | 794.36 | 1.43% | 14,350 |
| Jun 13, 2025 | 784.28 | 802.10 | 762.14 | 783.19 | 783.19 | -2.13% | 18,951 |
| Jun 12, 2025 | 812.08 | 835.71 | 787.81 | 800.27 | 800.27 | -0.32% | 34,991 |
| Jun 11, 2025 | 799.17 | 820.96 | 790.34 | 802.85 | 802.85 | -0.33% | 21,434 |
| Jun 10, 2025 | 800.17 | 821.01 | 794.21 | 805.48 | 805.48 | -0.06% | 34,526 |
| Jun 9, 2025 | 808.11 | 831.64 | 800.17 | 805.97 | 805.97 | -0.59% | 44,547 |
| Jun 6, 2025 | 781.70 | 817.00 | 765.10 | 810.75 | 810.75 | 3.71% | 82,472 |
| Jun 5, 2025 | 727.55 | 795.00 | 727.55 | 781.75 | 781.75 | 7.45% | 95,348 |
| Jun 4, 2025 | 715.00 | 743.50 | 707.10 | 727.55 | 727.55 | 1.92% | 30,513 |
| Jun 3, 2025 | 697.50 | 728.00 | 689.95 | 713.85 | 713.85 | 3.25% | 40,061 |
| Jun 2, 2025 | 664.00 | 697.80 | 664.00 | 691.40 | 691.40 | 2.86% | 24,154 |
| May 30, 2025 | 681.75 | 684.30 | 668.55 | 672.20 | 672.20 | -0.91% | 23,335 |
| May 29, 2025 | 673.75 | 684.80 | 672.10 | 678.35 | 678.35 | 1.49% | 17,684 |
| May 28, 2025 | 695.10 | 700.50 | 665.10 | 668.40 | 668.40 | -3.64% | 42,100 |
| May 27, 2025 | 681.50 | 697.00 | 681.50 | 693.65 | 693.65 | 0.82% | 20,576 |
| May 26, 2025 | 704.50 | 705.95 | 680.00 | 688.00 | 688.00 | -2.62% | 53,915 |