Best Agrolife Limited (NSE:BESTAGRO)
India · Delayed Price · Currency is INR 390.55
+5.40 (1.40%)
Aug 13, 2025, 3:30 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 392.30 | 392.30 | 375.00 | 387.60 | 387.60 | 0.64% | 68,814 |
| Aug 12, 2025 | 374.45 | 400.00 | 374.15 | 385.15 | 385.15 | -5.69% | 388,679 |
| Aug 11, 2025 | 433.00 | 434.00 | 408.40 | 408.40 | 408.40 | -9.99% | 155,545 |
| Aug 8, 2025 | 460.65 | 480.00 | 453.75 | 453.75 | 453.75 | -10.00% | 376,470 |
| Aug 7, 2025 | 478.00 | 509.50 | 470.00 | 504.15 | 504.15 | 5.64% | 225,972 |
| Aug 6, 2025 | 497.45 | 501.40 | 469.50 | 477.25 | 477.25 | -3.59% | 140,135 |
| Aug 5, 2025 | 515.00 | 515.95 | 488.10 | 495.00 | 495.00 | -2.90% | 101,782 |
| Aug 4, 2025 | 530.00 | 533.70 | 502.25 | 509.80 | 509.80 | -0.50% | 236,008 |
| Aug 1, 2025 | 488.00 | 524.00 | 487.00 | 512.35 | 512.35 | 5.65% | 430,957 |
| Jul 31, 2025 | 475.00 | 495.00 | 465.05 | 484.95 | 484.95 | 4.67% | 364,993 |
| Jul 30, 2025 | 466.00 | 478.90 | 460.00 | 463.30 | 463.30 | -0.04% | 102,731 |
| Jul 29, 2025 | 431.00 | 484.75 | 431.00 | 463.50 | 463.50 | 5.17% | 306,135 |
| Jul 28, 2025 | 452.95 | 463.00 | 432.60 | 440.70 | 440.70 | -2.70% | 102,045 |
| Jul 25, 2025 | 462.45 | 469.90 | 444.70 | 452.95 | 452.95 | -2.16% | 58,563 |
| Jul 24, 2025 | 479.40 | 488.40 | 461.10 | 462.95 | 462.95 | -3.06% | 78,438 |
| Jul 23, 2025 | 474.35 | 491.60 | 466.55 | 477.55 | 477.55 | 0.67% | 115,887 |
| Jul 22, 2025 | 515.00 | 515.00 | 470.55 | 474.35 | 474.35 | 0.14% | 222,706 |
| Jul 21, 2025 | 454.95 | 485.00 | 445.35 | 473.70 | 473.70 | 6.64% | 307,035 |
| Jul 18, 2025 | 429.00 | 449.90 | 426.50 | 444.20 | 444.20 | 4.30% | 114,662 |
| Jul 17, 2025 | 434.00 | 438.80 | 416.60 | 425.90 | 425.90 | -0.33% | 103,262 |
| Jul 16, 2025 | 405.00 | 432.00 | 405.00 | 427.30 | 427.30 | 5.18% | 127,409 |
| Jul 15, 2025 | 389.00 | 419.85 | 387.70 | 406.25 | 406.25 | 5.30% | 251,664 |
| Jul 14, 2025 | 400.90 | 400.90 | 382.05 | 385.80 | 385.80 | -0.68% | 34,494 |
| Jul 11, 2025 | 404.00 | 404.30 | 385.00 | 388.45 | 388.45 | -3.24% | 46,867 |
| Jul 10, 2025 | 389.05 | 406.90 | 389.05 | 401.45 | 401.45 | 3.19% | 63,081 |
| Jul 9, 2025 | 374.75 | 408.85 | 371.80 | 389.05 | 389.05 | 3.82% | 113,612 |
| Jul 8, 2025 | 380.45 | 384.00 | 371.85 | 374.75 | 374.75 | -1.51% | 18,039 |
| Jul 7, 2025 | 382.05 | 387.00 | 369.60 | 380.50 | 380.50 | -0.41% | 17,056 |
| Jul 4, 2025 | 391.20 | 391.20 | 370.00 | 382.05 | 382.05 | -2.43% | 29,201 |
| Jul 3, 2025 | 391.00 | 397.80 | 385.80 | 391.55 | 391.55 | 0.89% | 98,125 |
| Jul 2, 2025 | 384.80 | 393.40 | 372.10 | 388.10 | 388.10 | 2.28% | 153,818 |
| Jul 1, 2025 | 359.00 | 389.80 | 357.00 | 379.45 | 379.45 | 6.78% | 387,983 |
| Jun 30, 2025 | 328.95 | 355.35 | 326.20 | 355.35 | 355.35 | 10.00% | 77,669 |
| Jun 27, 2025 | 331.15 | 333.90 | 314.60 | 323.05 | 323.05 | -2.45% | 32,273 |
| Jun 26, 2025 | 315.45 | 334.80 | 315.00 | 331.15 | 331.15 | 3.86% | 41,783 |
| Jun 25, 2025 | 325.75 | 326.95 | 317.05 | 318.85 | 318.85 | -1.16% | 14,838 |
| Jun 24, 2025 | 316.90 | 329.05 | 311.00 | 322.60 | 322.60 | 4.05% | 19,036 |
| Jun 23, 2025 | 327.00 | 327.00 | 308.10 | 310.05 | 310.05 | -3.95% | 37,314 |
| Jun 20, 2025 | 315.60 | 331.95 | 310.00 | 322.80 | 322.80 | 2.06% | 31,817 |
| Jun 19, 2025 | 318.45 | 322.95 | 310.10 | 316.30 | 316.30 | -1.19% | 10,744 |
| Jun 18, 2025 | 322.35 | 327.15 | 317.00 | 320.10 | 320.10 | -0.70% | 10,287 |
| Jun 17, 2025 | 325.00 | 329.00 | 320.00 | 322.35 | 322.35 | -0.80% | 11,603 |
| Jun 16, 2025 | 326.00 | 330.60 | 323.50 | 324.95 | 324.95 | -2.86% | 19,662 |
| Jun 13, 2025 | 335.00 | 353.55 | 325.00 | 334.50 | 334.50 | -1.50% | 43,043 |
| Jun 12, 2025 | 320.10 | 339.60 | 320.10 | 339.60 | 339.60 | 4.99% | 35,676 |
| Jun 11, 2025 | 333.10 | 334.55 | 320.00 | 323.45 | 323.45 | -2.68% | 43,610 |
| Jun 10, 2025 | 333.00 | 335.90 | 326.00 | 332.35 | 332.35 | -0.54% | 19,695 |
| Jun 9, 2025 | 341.40 | 345.70 | 323.00 | 334.15 | 334.15 | -1.72% | 38,121 |
| Jun 6, 2025 | 342.05 | 343.00 | 340.00 | 340.00 | 340.00 | - | 8,675 |
| Jun 5, 2025 | 344.05 | 345.00 | 340.00 | 340.00 | 340.00 | -1.41% | 5,628 |