Brace Port Logistics Limited (NSE:BRACEPORT)
India · Delayed Price · Currency is INR 80.00
+1.10 (1.39%)
At close: Aug 6, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 81.70 | 87.50 | 81.70 | 83.00 | 83.00 | 3.75% | 11,200 |
| Aug 6, 2025 | 78.45 | 80.00 | 78.45 | 80.00 | 80.00 | 1.39% | 6,400 |
| Aug 5, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3.82% | 1,600 |
| Aug 4, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 3,200 |
| Jul 30, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 6,400 |
| Jul 29, 2025 | 77.10 | 77.15 | 77.00 | 77.00 | 77.00 | -3.75% | 9,600 |
| Jul 24, 2025 | 81.60 | 81.60 | 79.00 | 80.00 | 80.00 | 1.46% | 8,000 |
| Jul 23, 2025 | 80.00 | 80.00 | 78.85 | 78.85 | 78.85 | 0.83% | 14,400 |
| Jul 22, 2025 | 76.10 | 78.20 | 76.00 | 78.20 | 78.20 | -2.25% | 6,400 |
| Jul 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,600 |
| Jul 17, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.14% | 4,800 |
| Jul 14, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.30% | 1,600 |
| Jul 11, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 4,800 |
| Jul 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 1,600 |
| Jul 9, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.31% | 4,800 |
| Jul 8, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -8.92% | 1,600 |
| Jul 7, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 4.76% | 4,800 |
| Jul 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,600 |
| Jul 3, 2025 | 84.70 | 84.70 | 84.00 | 84.00 | 84.00 | - | 4,800 |
| Jul 1, 2025 | 83.50 | 85.00 | 83.50 | 84.00 | 84.00 | -3.34% | 4,800 |
| Jun 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 4.64% | 1,600 |
| Jun 25, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.06% | 1,600 |
| Jun 20, 2025 | 84.90 | 84.90 | 83.00 | 83.00 | 83.00 | -2.24% | 3,200 |
| Jun 19, 2025 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | -2.97% | 9,600 |
| Jun 12, 2025 | 84.65 | 88.65 | 84.65 | 87.50 | 87.50 | 2.88% | 8,000 |
| Jun 11, 2025 | 85.00 | 85.05 | 83.00 | 85.05 | 85.05 | 1.86% | 8,000 |
| Jun 10, 2025 | 86.50 | 86.50 | 83.00 | 83.50 | 83.50 | -0.54% | 17,600 |
| Jun 9, 2025 | 84.10 | 86.95 | 82.00 | 83.95 | 83.95 | -3.51% | 17,600 |
| Jun 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,600 |
| Jun 5, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 2.41% | 3,200 |
| Jun 4, 2025 | 84.00 | 85.05 | 80.25 | 84.95 | 84.95 | -2.30% | 12,800 |
| Jun 3, 2025 | 81.00 | 86.95 | 81.00 | 86.95 | 86.95 | -1.19% | 8,000 |
| Jun 2, 2025 | 85.00 | 88.90 | 85.00 | 88.00 | 88.00 | -2.87% | 12,800 |
| May 30, 2025 | 90.50 | 90.65 | 90.50 | 90.60 | 90.60 | -4.33% | 8,000 |
| May 29, 2025 | 94.00 | 95.00 | 94.00 | 94.70 | 94.70 | -2.47% | 8,000 |
| May 28, 2025 | 98.00 | 98.00 | 97.10 | 97.10 | 97.10 | -1.02% | 8,000 |
| May 27, 2025 | 97.15 | 98.10 | 96.00 | 98.10 | 98.10 | 1.03% | 9,600 |
| May 26, 2025 | 92.80 | 98.90 | 92.80 | 97.10 | 97.10 | 9.04% | 14,400 |
| May 23, 2025 | 89.70 | 89.70 | 89.00 | 89.05 | 89.05 | - | 9,600 |
| May 22, 2025 | 89.05 | 92.95 | 88.50 | 89.05 | 89.05 | -1.11% | 9,600 |
| May 21, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -2.81% | 1,600 |
| May 20, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -1.91% | 1,600 |
| May 19, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.05% | 1,600 |
| May 15, 2025 | 91.05 | 94.50 | 91.05 | 94.50 | 94.50 | -2.53% | 6,400 |
| May 13, 2025 | 95.10 | 96.95 | 95.10 | 96.95 | 96.95 | 2.43% | 4,800 |
| May 12, 2025 | 90.00 | 94.75 | 90.00 | 94.65 | 94.65 | 12.68% | 4,800 |
| May 9, 2025 | 85.05 | 85.05 | 82.05 | 84.00 | 84.00 | -3.56% | 8,000 |
| May 8, 2025 | 89.50 | 89.50 | 87.10 | 87.10 | 87.10 | -0.63% | 6,400 |
| May 7, 2025 | 87.20 | 91.45 | 87.20 | 87.65 | 87.65 | 0.11% | 9,600 |
| May 6, 2025 | 91.00 | 91.00 | 87.55 | 87.55 | 87.55 | -6.56% | 9,600 |