Castrol India Limited (NSE:CASTROLIND)
India · Delayed Price · Currency is INR 218.41
+0.30 (0.14%)
Aug 1, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 218.94 | 223.17 | 217.30 | 218.41 | 218.41 | 0.14% | 1,388,941 |
| Jul 31, 2025 | 218.90 | 220.45 | 216.76 | 218.11 | 218.11 | -0.99% | 1,050,613 |
| Jul 30, 2025 | 221.00 | 223.45 | 219.34 | 220.28 | 220.28 | -0.98% | 962,958 |
| Jul 29, 2025 | 218.57 | 222.95 | 218.11 | 222.45 | 222.45 | 1.78% | 1,166,531 |
| Jul 28, 2025 | 221.66 | 225.50 | 217.63 | 218.57 | 218.57 | -1.65% | 1,503,170 |
| Jul 25, 2025 | 227.60 | 229.60 | 221.30 | 222.24 | 222.24 | -2.53% | 1,884,426 |
| Jul 24, 2025 | 229.30 | 231.00 | 225.96 | 228.00 | 228.00 | -0.29% | 2,824,023 |
| Jul 23, 2025 | 220.10 | 229.70 | 220.10 | 228.66 | 228.66 | 3.82% | 5,079,873 |
| Jul 22, 2025 | 219.83 | 222.89 | 219.50 | 220.24 | 220.24 | 0.19% | 1,101,671 |
| Jul 21, 2025 | 221.00 | 221.75 | 218.91 | 219.83 | 219.83 | -0.75% | 989,567 |
| Jul 18, 2025 | 223.50 | 224.38 | 218.98 | 221.50 | 221.50 | -0.97% | 1,578,061 |
| Jul 17, 2025 | 223.00 | 225.39 | 222.81 | 223.67 | 223.67 | 0.09% | 1,199,328 |
| Jul 16, 2025 | 225.55 | 226.37 | 221.41 | 223.46 | 223.46 | -0.93% | 1,584,599 |
| Jul 15, 2025 | 223.95 | 226.34 | 223.64 | 225.55 | 225.55 | 1.24% | 2,057,654 |
| Jul 14, 2025 | 224.50 | 232.43 | 222.00 | 222.79 | 222.79 | 1.32% | 24,882,915 |
| Jul 11, 2025 | 220.73 | 223.28 | 219.05 | 219.89 | 219.89 | -0.47% | 1,310,320 |
| Jul 10, 2025 | 223.38 | 223.73 | 219.60 | 220.92 | 220.92 | -1.04% | 1,220,577 |
| Jul 9, 2025 | 219.00 | 223.60 | 218.50 | 223.25 | 223.25 | 2.42% | 2,517,357 |
| Jul 8, 2025 | 222.28 | 225.49 | 217.11 | 217.98 | 217.98 | -1.93% | 2,066,355 |
| Jul 7, 2025 | 220.53 | 224.20 | 219.93 | 222.28 | 222.28 | 0.64% | 1,618,976 |
| Jul 4, 2025 | 222.00 | 224.10 | 219.00 | 220.86 | 220.86 | -0.50% | 1,606,114 |
| Jul 3, 2025 | 226.00 | 226.00 | 221.01 | 221.96 | 221.96 | -1.67% | 2,086,815 |
| Jul 2, 2025 | 225.70 | 227.20 | 220.40 | 225.74 | 225.74 | 0.46% | 3,822,002 |
| Jul 1, 2025 | 222.11 | 229.25 | 221.56 | 224.71 | 224.71 | 1.34% | 10,016,228 |
| Jun 30, 2025 | 219.15 | 224.10 | 216.65 | 221.73 | 221.73 | 2.17% | 4,224,659 |
| Jun 27, 2025 | 215.00 | 218.40 | 213.49 | 217.02 | 217.02 | 1.32% | 2,659,256 |
| Jun 26, 2025 | 214.05 | 215.95 | 212.26 | 214.19 | 214.19 | 1.37% | 2,060,482 |
| Jun 25, 2025 | 210.50 | 212.91 | 210.50 | 211.30 | 211.30 | 0.66% | 791,078 |
| Jun 24, 2025 | 210.74 | 213.19 | 209.46 | 209.91 | 209.91 | 1.10% | 1,277,556 |
| Jun 23, 2025 | 204.40 | 209.46 | 203.15 | 207.63 | 207.63 | 0.17% | 1,257,730 |
| Jun 20, 2025 | 204.96 | 208.06 | 204.45 | 207.28 | 207.28 | 0.84% | 845,251 |
| Jun 19, 2025 | 208.01 | 209.40 | 204.15 | 205.56 | 205.56 | -1.18% | 1,349,642 |
| Jun 18, 2025 | 209.61 | 211.86 | 207.40 | 208.02 | 208.02 | -1.31% | 1,171,409 |
| Jun 17, 2025 | 213.98 | 214.40 | 209.45 | 210.78 | 210.78 | -0.88% | 1,010,450 |
| Jun 16, 2025 | 211.65 | 214.45 | 207.09 | 212.65 | 212.65 | 0.44% | 1,797,111 |
| Jun 13, 2025 | 209.00 | 213.69 | 208.08 | 211.71 | 211.71 | -1.50% | 2,177,561 |
| Jun 12, 2025 | 218.62 | 222.02 | 213.76 | 214.94 | 214.94 | -2.15% | 1,706,058 |
| Jun 11, 2025 | 223.45 | 223.67 | 216.11 | 219.66 | 219.66 | -1.56% | 3,105,195 |
| Jun 10, 2025 | 221.99 | 225.86 | 221.20 | 223.13 | 223.13 | 1.22% | 4,872,224 |
| Jun 9, 2025 | 218.00 | 221.60 | 216.61 | 220.43 | 220.43 | 1.65% | 2,303,916 |
| Jun 6, 2025 | 219.30 | 219.50 | 215.72 | 216.85 | 216.85 | -0.94% | 1,407,422 |
| Jun 5, 2025 | 218.14 | 222.00 | 217.00 | 218.90 | 218.90 | 0.70% | 3,188,664 |
| Jun 4, 2025 | 217.98 | 219.50 | 216.10 | 217.38 | 217.38 | -0.04% | 1,895,090 |
| Jun 3, 2025 | 216.15 | 223.50 | 216.00 | 217.47 | 217.47 | 0.61% | 6,920,488 |
| Jun 2, 2025 | 217.40 | 219.00 | 214.61 | 216.15 | 216.15 | -0.03% | 2,698,925 |
| May 30, 2025 | 219.20 | 219.90 | 214.62 | 216.22 | 216.22 | -0.93% | 3,478,039 |
| May 29, 2025 | 208.70 | 220.39 | 208.50 | 218.24 | 218.24 | 5.66% | 25,739,720 |
| May 28, 2025 | 207.50 | 208.14 | 206.16 | 206.54 | 206.54 | -0.20% | 842,226 |
| May 27, 2025 | 207.95 | 209.47 | 206.51 | 206.96 | 206.96 | -0.48% | 995,880 |
| May 26, 2025 | 208.00 | 209.94 | 207.10 | 207.95 | 207.95 | -0.10% | 1,128,206 |