Avanti Feeds Limited (NSE:AVANTIFEED)
India · Delayed Price · Currency is INR 662.30
-18.80 (-2.76%)
Aug 1, 2025, 3:30 PM IST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 678.10 | 682.80 | 657.25 | 662.30 | 662.30 | -2.76% | 334,505 |
| Jul 31, 2025 | 652.40 | 687.40 | 645.00 | 681.10 | 681.10 | -1.48% | 1,485,825 |
| Jul 30, 2025 | 698.25 | 700.15 | 686.05 | 691.30 | 691.30 | -0.50% | 178,890 |
| Jul 29, 2025 | 687.45 | 701.90 | 677.35 | 694.80 | 694.80 | 0.26% | 260,536 |
| Jul 28, 2025 | 724.60 | 725.65 | 690.00 | 693.00 | 693.00 | -4.92% | 658,186 |
| Jul 25, 2025 | 754.80 | 765.90 | 726.10 | 728.85 | 728.85 | -2.84% | 471,240 |
| Jul 24, 2025 | 752.40 | 759.80 | 750.00 | 750.15 | 750.15 | -0.07% | 195,630 |
| Jul 23, 2025 | 750.00 | 757.10 | 748.55 | 750.70 | 750.70 | 0.09% | 128,484 |
| Jul 22, 2025 | 747.50 | 766.00 | 747.50 | 750.05 | 750.05 | 0.80% | 371,039 |
| Jul 21, 2025 | 750.00 | 752.40 | 736.10 | 744.10 | 744.10 | -0.90% | 230,967 |
| Jul 18, 2025 | 754.00 | 762.50 | 749.25 | 750.85 | 750.85 | -0.24% | 449,182 |
| Jul 17, 2025 | 724.60 | 757.95 | 720.80 | 752.65 | 752.65 | 4.42% | 853,962 |
| Jul 16, 2025 | 717.90 | 724.20 | 716.40 | 720.80 | 720.80 | 0.50% | 176,413 |
| Jul 15, 2025 | 728.80 | 733.95 | 716.00 | 717.20 | 717.20 | -0.91% | 324,894 |
| Jul 14, 2025 | 738.00 | 742.00 | 719.75 | 723.80 | 723.80 | -2.86% | 253,636 |
| Jul 11, 2025 | 742.00 | 749.30 | 733.50 | 745.10 | 745.10 | 0.15% | 437,521 |
| Jul 10, 2025 | 725.00 | 747.00 | 723.55 | 744.00 | 744.00 | 2.83% | 517,578 |
| Jul 9, 2025 | 728.00 | 735.60 | 717.30 | 723.55 | 723.55 | -0.78% | 300,423 |
| Jul 8, 2025 | 732.30 | 747.00 | 727.80 | 729.25 | 729.25 | -0.05% | 372,539 |
| Jul 7, 2025 | 730.65 | 740.25 | 725.10 | 729.65 | 729.65 | -0.14% | 199,972 |
| Jul 4, 2025 | 734.95 | 744.15 | 729.00 | 730.65 | 730.65 | -1.38% | 249,211 |
| Jul 3, 2025 | 735.20 | 742.95 | 728.45 | 740.85 | 740.85 | 0.72% | 260,697 |
| Jul 2, 2025 | 725.00 | 749.00 | 721.00 | 735.55 | 735.55 | 2.32% | 772,353 |
| Jul 1, 2025 | 739.55 | 749.25 | 715.10 | 718.90 | 718.90 | -1.92% | 680,602 |
| Jun 30, 2025 | 721.00 | 736.45 | 721.00 | 733.00 | 733.00 | 1.93% | 259,097 |
| Jun 27, 2025 | 730.50 | 734.85 | 715.00 | 719.15 | 719.15 | -1.28% | 619,432 |
| Jun 26, 2025 | 745.45 | 751.00 | 725.25 | 728.45 | 728.45 | -1.71% | 586,923 |
| Jun 25, 2025 | 721.00 | 745.45 | 720.85 | 741.15 | 741.15 | 3.50% | 421,319 |
| Jun 24, 2025 | 712.10 | 727.00 | 700.20 | 716.10 | 716.10 | 1.06% | 690,444 |
| Jun 23, 2025 | 715.95 | 724.70 | 705.80 | 708.60 | 708.60 | -1.95% | 348,643 |
| Jun 20, 2025 | 749.90 | 752.30 | 719.00 | 722.70 | 722.70 | -3.81% | 802,955 |
| Jun 19, 2025 | 754.30 | 758.80 | 747.55 | 751.30 | 751.30 | -0.15% | 254,557 |
| Jun 18, 2025 | 752.50 | 754.90 | 739.10 | 752.45 | 752.45 | -0.01% | 332,806 |
| Jun 17, 2025 | 764.55 | 764.55 | 749.10 | 752.50 | 752.50 | -0.85% | 253,342 |
| Jun 16, 2025 | 757.00 | 763.80 | 747.00 | 758.95 | 758.95 | 0.53% | 283,788 |
| Jun 13, 2025 | 744.95 | 759.45 | 736.25 | 754.95 | 754.95 | 0.66% | 479,872 |
| Jun 12, 2025 | 755.65 | 764.50 | 745.95 | 750.00 | 750.00 | -0.75% | 406,672 |
| Jun 11, 2025 | 751.40 | 769.50 | 750.00 | 755.65 | 755.65 | 1.17% | 1,034,516 |
| Jun 10, 2025 | 739.20 | 753.25 | 737.50 | 746.90 | 746.90 | 1.22% | 565,283 |
| Jun 9, 2025 | 754.00 | 759.90 | 735.70 | 737.90 | 737.90 | -0.65% | 766,876 |
| Jun 6, 2025 | 758.00 | 759.90 | 738.20 | 742.70 | 742.70 | -1.41% | 564,077 |
| Jun 5, 2025 | 767.00 | 767.40 | 748.35 | 753.30 | 753.30 | -1.26% | 744,711 |
| Jun 4, 2025 | 786.10 | 786.10 | 756.00 | 762.95 | 762.95 | -2.16% | 977,857 |
| Jun 3, 2025 | 829.00 | 830.90 | 775.05 | 779.80 | 779.80 | -5.43% | 1,600,625 |
| Jun 2, 2025 | 849.00 | 865.90 | 820.00 | 824.55 | 824.55 | -2.30% | 1,140,632 |
| May 30, 2025 | 879.45 | 880.50 | 835.10 | 844.00 | 844.00 | -4.04% | 572,676 |
| May 29, 2025 | 900.00 | 928.75 | 870.00 | 879.50 | 879.50 | 1.95% | 4,265,396 |
| May 28, 2025 | 857.20 | 867.60 | 841.00 | 862.65 | 862.65 | 1.53% | 327,833 |
| May 27, 2025 | 865.20 | 872.85 | 842.40 | 849.65 | 849.65 | -1.31% | 487,741 |
| May 26, 2025 | 868.95 | 879.70 | 852.50 | 860.90 | 860.90 | -0.86% | 375,755 |