Bharat Electronics Limited (NSE:BEL)
India · Delayed Price · Currency is INR 386.20
+9.00 (2.39%)
Aug 4, 2025, 11:30 AM IST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 383.10 | 383.50 | 376.20 | 377.20 | 377.20 | -1.54% | 8,702,605 |
| Jul 31, 2025 | 379.00 | 388.25 | 378.80 | 383.10 | 383.10 | -0.88% | 9,702,316 |
| Jul 30, 2025 | 390.95 | 392.40 | 385.00 | 386.50 | 386.50 | -0.45% | 11,335,944 |
| Jul 29, 2025 | 390.00 | 390.75 | 378.00 | 388.25 | 388.25 | -0.26% | 25,307,639 |
| Jul 28, 2025 | 395.20 | 396.35 | 383.30 | 389.25 | 389.25 | -1.51% | 19,856,033 |
| Jul 25, 2025 | 399.00 | 400.70 | 393.50 | 395.20 | 395.20 | -0.77% | 9,202,508 |
| Jul 24, 2025 | 400.70 | 401.90 | 396.00 | 398.25 | 398.25 | -0.49% | 6,767,566 |
| Jul 23, 2025 | 403.50 | 404.90 | 396.60 | 400.20 | 400.20 | -0.72% | 10,413,255 |
| Jul 22, 2025 | 403.00 | 404.70 | 399.75 | 403.10 | 403.10 | 0.79% | 12,447,434 |
| Jul 21, 2025 | 394.60 | 400.95 | 391.10 | 399.95 | 399.95 | 1.32% | 12,980,473 |
| Jul 18, 2025 | 404.25 | 406.95 | 394.15 | 394.75 | 394.75 | -2.34% | 21,172,393 |
| Jul 17, 2025 | 406.15 | 408.70 | 403.05 | 404.20 | 404.20 | -0.48% | 7,922,270 |
| Jul 16, 2025 | 409.40 | 410.30 | 405.50 | 406.15 | 406.15 | -0.68% | 9,173,824 |
| Jul 15, 2025 | 408.50 | 412.90 | 407.80 | 408.95 | 408.95 | 0.41% | 11,971,127 |
| Jul 14, 2025 | 405.50 | 410.35 | 405.15 | 407.30 | 407.30 | -0.49% | 17,844,425 |
| Jul 11, 2025 | 411.00 | 413.20 | 405.10 | 409.30 | 409.30 | -1.02% | 15,186,245 |
| Jul 10, 2025 | 418.45 | 419.50 | 410.50 | 413.50 | 413.50 | -0.99% | 17,914,452 |
| Jul 9, 2025 | 423.95 | 424.00 | 416.50 | 417.65 | 417.65 | -1.03% | 14,956,297 |
| Jul 8, 2025 | 418.00 | 423.35 | 416.25 | 422.00 | 422.00 | 1.17% | 15,970,711 |
| Jul 7, 2025 | 427.45 | 427.45 | 416.15 | 417.10 | 417.10 | -2.44% | 22,221,724 |
| Jul 4, 2025 | 430.00 | 432.40 | 425.75 | 427.55 | 427.55 | 0.30% | 16,618,426 |
| Jul 3, 2025 | 427.70 | 430.70 | 424.05 | 426.25 | 426.25 | -0.16% | 13,499,244 |
| Jul 2, 2025 | 431.05 | 432.75 | 422.60 | 426.95 | 426.95 | -1.23% | 22,843,521 |
| Jul 1, 2025 | 424.80 | 436.00 | 424.10 | 432.25 | 432.25 | 2.55% | 35,405,785 |
| Jun 30, 2025 | 416.65 | 423.00 | 414.25 | 421.50 | 421.50 | 1.69% | 20,350,621 |
| Jun 27, 2025 | 410.50 | 416.80 | 409.50 | 414.50 | 414.50 | 1.07% | 41,398,277 |
| Jun 26, 2025 | 408.95 | 413.90 | 406.85 | 410.10 | 410.10 | 1.00% | 25,730,795 |
| Jun 25, 2025 | 420.30 | 420.40 | 405.00 | 406.05 | 406.05 | -2.97% | 29,028,317 |
| Jun 24, 2025 | 426.40 | 426.50 | 415.00 | 418.50 | 418.50 | -0.57% | 33,807,025 |
| Jun 23, 2025 | 411.00 | 422.40 | 409.05 | 420.90 | 420.90 | 3.10% | 43,017,721 |
| Jun 20, 2025 | 399.00 | 410.00 | 397.75 | 408.25 | 408.25 | 2.43% | 122,552,435 |
| Jun 19, 2025 | 401.00 | 403.80 | 393.45 | 398.55 | 398.55 | -0.49% | 18,220,823 |
| Jun 18, 2025 | 401.65 | 405.00 | 398.50 | 400.50 | 400.50 | -0.31% | 18,879,759 |
| Jun 17, 2025 | 405.80 | 407.50 | 400.50 | 401.75 | 401.75 | -0.52% | 24,371,681 |
| Jun 16, 2025 | 396.15 | 404.50 | 394.20 | 403.85 | 403.85 | 2.45% | 32,061,745 |
| Jun 13, 2025 | 379.65 | 397.75 | 379.50 | 394.20 | 394.20 | 1.76% | 35,564,550 |
| Jun 12, 2025 | 392.80 | 395.75 | 385.60 | 387.40 | 387.40 | -1.40% | 15,555,771 |
| Jun 11, 2025 | 398.25 | 398.25 | 390.60 | 392.90 | 392.90 | -1.13% | 18,042,738 |
| Jun 10, 2025 | 396.50 | 401.85 | 394.70 | 397.40 | 397.40 | 1.26% | 26,456,073 |
| Jun 9, 2025 | 394.00 | 395.30 | 391.80 | 392.45 | 392.45 | 0.45% | 13,744,521 |
| Jun 6, 2025 | 394.85 | 396.85 | 389.20 | 390.70 | 390.70 | -0.71% | 17,366,507 |
| Jun 5, 2025 | 393.70 | 394.70 | 389.50 | 393.50 | 393.50 | 0.74% | 20,746,844 |
| Jun 4, 2025 | 387.00 | 391.30 | 384.10 | 390.60 | 390.60 | 1.19% | 20,648,850 |
| Jun 3, 2025 | 387.50 | 391.80 | 385.50 | 386.00 | 386.00 | -0.39% | 18,630,318 |
| Jun 2, 2025 | 385.00 | 389.25 | 383.75 | 387.50 | 387.50 | 0.75% | 11,943,152 |
| May 30, 2025 | 386.80 | 390.00 | 383.65 | 384.60 | 384.60 | -0.57% | 23,144,580 |
| May 29, 2025 | 391.55 | 392.10 | 385.55 | 386.80 | 386.80 | -0.93% | 18,562,683 |
| May 28, 2025 | 385.45 | 393.50 | 384.10 | 390.45 | 390.45 | 1.31% | 27,549,144 |
| May 27, 2025 | 384.50 | 388.80 | 383.45 | 385.40 | 385.40 | 0.22% | 16,859,142 |
| May 26, 2025 | 384.90 | 385.80 | 378.50 | 384.55 | 384.55 | 0.20% | 26,722,908 |