Bajaj Consumer Care Limited (NSE:BAJAJCON)
India · Delayed Price · Currency is INR 224.68
+1.50 (0.67%)
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 | 224.40 | 228.50 | 222.85 | 224.68 | 224.68 | 0.67% | 379,046 |
| Jul 31, 2025 | 225.10 | 228.50 | 221.65 | 223.18 | 223.18 | -2.40% | 434,924 |
| Jul 30, 2025 | 228.95 | 230.61 | 227.20 | 228.67 | 228.67 | 0.72% | 282,688 |
| Jul 29, 2025 | 233.00 | 233.00 | 226.00 | 227.04 | 227.04 | -1.59% | 665,782 |
| Jul 28, 2025 | 235.01 | 235.90 | 229.45 | 230.70 | 230.70 | -1.56% | 953,327 |
| Jul 25, 2025 | 245.00 | 245.00 | 231.02 | 234.35 | 234.35 | -4.37% | 1,949,176 |
| Jul 24, 2025 | 243.25 | 247.40 | 238.56 | 245.07 | 245.07 | 1.04% | 993,618 |
| Jul 23, 2025 | 239.00 | 244.60 | 237.57 | 242.55 | 242.55 | 1.97% | 811,732 |
| Jul 22, 2025 | 247.00 | 247.00 | 236.50 | 237.87 | 237.87 | -3.03% | 1,066,659 |
| Jul 21, 2025 | 242.80 | 253.49 | 242.80 | 245.31 | 245.31 | 2.00% | 3,767,724 |
| Jul 18, 2025 | 235.00 | 244.30 | 233.05 | 240.49 | 240.49 | 2.72% | 1,366,740 |
| Jul 17, 2025 | 237.90 | 242.90 | 232.51 | 234.13 | 234.13 | -1.38% | 911,500 |
| Jul 16, 2025 | 231.90 | 241.70 | 227.99 | 237.40 | 237.40 | 2.07% | 957,712 |
| Jul 15, 2025 | 235.81 | 237.58 | 231.37 | 232.58 | 232.58 | -1.37% | 320,427 |
| Jul 14, 2025 | 235.70 | 238.09 | 231.37 | 235.81 | 235.81 | 1.14% | 759,714 |
| Jul 11, 2025 | 234.40 | 238.47 | 229.21 | 233.15 | 233.15 | -1.56% | 1,058,443 |
| Jul 10, 2025 | 240.62 | 241.27 | 235.50 | 236.84 | 236.84 | -1.57% | 584,217 |
| Jul 9, 2025 | 238.00 | 242.00 | 233.70 | 240.62 | 240.62 | 0.90% | 1,754,239 |
| Jul 8, 2025 | 232.49 | 240.05 | 231.00 | 238.48 | 238.48 | 2.29% | 2,202,490 |
| Jul 7, 2025 | 222.99 | 239.20 | 222.99 | 233.14 | 233.14 | 5.56% | 4,599,840 |
| Jul 4, 2025 | 225.11 | 226.28 | 218.94 | 220.87 | 220.87 | -1.90% | 801,513 |
| Jul 3, 2025 | 227.89 | 231.98 | 223.39 | 225.14 | 225.14 | -1.16% | 2,125,699 |
| Jul 2, 2025 | 211.49 | 235.00 | 210.42 | 227.78 | 227.78 | 7.74% | 14,141,943 |
| Jul 1, 2025 | 210.25 | 213.00 | 210.00 | 211.41 | 211.41 | 1.05% | 778,182 |
| Jun 30, 2025 | 208.09 | 213.35 | 205.81 | 209.21 | 209.21 | 1.66% | 1,337,090 |
| Jun 27, 2025 | 208.40 | 216.96 | 204.80 | 205.80 | 205.80 | -0.87% | 2,867,985 |
| Jun 26, 2025 | 207.50 | 211.56 | 204.61 | 207.61 | 207.61 | 0.15% | 1,910,988 |
| Jun 25, 2025 | 202.00 | 214.60 | 198.10 | 207.29 | 207.29 | 2.30% | 14,300,320 |
| Jun 24, 2025 | 171.00 | 202.90 | 171.00 | 202.63 | 202.63 | 19.84% | 20,966,598 |
| Jun 23, 2025 | 168.99 | 170.30 | 168.27 | 169.09 | 169.09 | -0.09% | 156,368 |
| Jun 20, 2025 | 170.01 | 171.90 | 168.25 | 169.25 | 169.25 | -1.29% | 300,729 |
| Jun 19, 2025 | 173.59 | 174.10 | 170.00 | 171.46 | 171.46 | -1.07% | 155,880 |
| Jun 18, 2025 | 174.05 | 175.48 | 172.40 | 173.32 | 173.32 | -0.65% | 157,246 |
| Jun 17, 2025 | 175.50 | 177.33 | 173.65 | 174.46 | 174.46 | -0.46% | 182,251 |
| Jun 16, 2025 | 176.95 | 177.52 | 173.05 | 175.27 | 175.27 | -1.18% | 151,087 |
| Jun 13, 2025 | 172.40 | 177.95 | 172.10 | 177.36 | 177.36 | -0.21% | 217,385 |
| Jun 12, 2025 | 183.13 | 183.60 | 176.40 | 177.73 | 177.73 | -2.52% | 327,350 |
| Jun 11, 2025 | 177.97 | 184.35 | 177.24 | 182.32 | 182.32 | 2.85% | 958,095 |
| Jun 10, 2025 | 175.39 | 177.90 | 174.44 | 177.26 | 177.26 | 1.74% | 329,999 |
| Jun 9, 2025 | 174.05 | 175.95 | 173.89 | 174.22 | 174.22 | 0.10% | 322,633 |
| Jun 6, 2025 | 174.00 | 175.27 | 172.84 | 174.05 | 174.05 | 0.01% | 243,701 |
| Jun 5, 2025 | 174.85 | 176.65 | 173.70 | 174.03 | 174.03 | -0.43% | 234,199 |
| Jun 4, 2025 | 179.35 | 179.35 | 174.03 | 174.78 | 174.78 | -2.09% | 418,060 |
| Jun 3, 2025 | 177.00 | 179.69 | 175.00 | 178.51 | 178.51 | 1.13% | 316,417 |
| Jun 2, 2025 | 175.00 | 177.00 | 173.53 | 176.52 | 176.52 | 0.89% | 195,856 |
| May 30, 2025 | 178.50 | 178.50 | 174.59 | 174.96 | 174.96 | -1.67% | 283,783 |
| May 29, 2025 | 178.00 | 180.18 | 176.99 | 177.94 | 177.94 | 0.32% | 331,094 |
| May 28, 2025 | 181.95 | 183.77 | 177.12 | 177.37 | 177.37 | -1.99% | 641,669 |
| May 27, 2025 | 173.50 | 181.95 | 172.03 | 180.97 | 180.97 | 4.43% | 1,484,180 |
| May 26, 2025 | 172.50 | 175.36 | 172.50 | 173.29 | 173.29 | 0.63% | 223,830 |