Centrum Capital Limited (NSE:CENTRUM)
India · Delayed Price · Currency is INR 38.92
-1.24 (-3.09%)
Aug 1, 2025, 3:30 PM IST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 40.90 | 38.67 | 38.92 | 38.92 | -3.09% | 317,741 |
| Jul 31, 2025 | 40.51 | 41.00 | 39.11 | 40.16 | 40.16 | -1.64% | 318,605 |
| Jul 30, 2025 | 40.70 | 41.43 | 40.21 | 40.83 | 40.83 | 1.54% | 340,669 |
| Jul 29, 2025 | 39.37 | 40.27 | 38.52 | 40.21 | 40.21 | 4.82% | 526,514 |
| Jul 28, 2025 | 37.38 | 39.07 | 37.38 | 38.36 | 38.36 | 3.04% | 248,705 |
| Jul 25, 2025 | 38.60 | 39.08 | 36.81 | 37.23 | 37.23 | -2.95% | 490,267 |
| Jul 24, 2025 | 39.70 | 39.70 | 38.00 | 38.36 | 38.36 | 0.39% | 302,914 |
| Jul 23, 2025 | 38.52 | 39.14 | 37.96 | 38.21 | 38.21 | -1.24% | 255,858 |
| Jul 22, 2025 | 41.00 | 41.00 | 38.25 | 38.69 | 38.69 | -3.61% | 417,059 |
| Jul 21, 2025 | 39.51 | 40.69 | 39.02 | 40.14 | 40.14 | 1.59% | 420,130 |
| Jul 18, 2025 | 41.00 | 41.20 | 39.26 | 39.51 | 39.51 | -2.61% | 309,111 |
| Jul 17, 2025 | 39.66 | 41.34 | 39.50 | 40.57 | 40.57 | 2.29% | 912,308 |
| Jul 16, 2025 | 41.90 | 41.90 | 38.90 | 39.66 | 39.66 | -0.92% | 2,541,116 |
| Jul 15, 2025 | 38.79 | 40.03 | 38.00 | 40.03 | 40.03 | 4.98% | 1,660,818 |
| Jul 14, 2025 | 36.60 | 38.95 | 36.10 | 38.13 | 38.13 | 2.17% | 723,928 |
| Jul 11, 2025 | 37.50 | 38.78 | 36.55 | 37.32 | 37.32 | -0.53% | 480,111 |
| Jul 10, 2025 | 36.00 | 37.52 | 36.00 | 37.52 | 37.52 | 4.98% | 1,019,627 |
| Jul 9, 2025 | 34.97 | 36.24 | 34.40 | 35.74 | 35.74 | 3.50% | 618,116 |
| Jul 8, 2025 | 36.55 | 36.55 | 34.00 | 34.53 | 34.53 | -1.82% | 388,220 |
| Jul 7, 2025 | 35.83 | 35.92 | 34.40 | 35.17 | 35.17 | -1.84% | 333,514 |
| Jul 4, 2025 | 36.50 | 37.27 | 35.25 | 35.83 | 35.83 | 0.93% | 574,288 |
| Jul 3, 2025 | 34.74 | 35.50 | 33.65 | 35.50 | 35.50 | 5.00% | 575,979 |
| Jul 2, 2025 | 34.01 | 35.00 | 33.51 | 33.81 | 33.81 | -2.79% | 247,760 |
| Jul 1, 2025 | 34.69 | 35.14 | 34.30 | 34.78 | 34.78 | 2.99% | 792,683 |
| Jun 30, 2025 | 32.69 | 33.77 | 32.50 | 33.77 | 33.77 | 4.97% | 472,801 |
| Jun 27, 2025 | 32.35 | 32.90 | 31.80 | 32.17 | 32.17 | 0.28% | 266,535 |
| Jun 26, 2025 | 32.38 | 32.40 | 31.55 | 32.08 | 32.08 | 1.20% | 205,124 |
| Jun 25, 2025 | 32.44 | 32.60 | 31.50 | 31.70 | 31.70 | 1.99% | 337,602 |
| Jun 24, 2025 | 30.80 | 32.35 | 30.80 | 31.08 | 31.08 | -1.11% | 167,830 |
| Jun 23, 2025 | 30.90 | 31.59 | 30.60 | 31.43 | 31.43 | 1.58% | 161,534 |
| Jun 20, 2025 | 30.60 | 31.80 | 29.75 | 30.94 | 30.94 | 0.91% | 144,677 |
| Jun 19, 2025 | 31.43 | 31.60 | 30.51 | 30.66 | 30.66 | -2.51% | 225,356 |
| Jun 18, 2025 | 31.15 | 32.29 | 31.05 | 31.45 | 31.45 | -0.51% | 123,917 |
| Jun 17, 2025 | 31.85 | 32.70 | 31.25 | 31.61 | 31.61 | -0.75% | 264,613 |
| Jun 16, 2025 | 32.10 | 32.28 | 31.06 | 31.85 | 31.85 | -0.69% | 853,186 |
| Jun 13, 2025 | 32.50 | 32.90 | 31.69 | 32.07 | 32.07 | -3.20% | 953,973 |
| Jun 12, 2025 | 34.29 | 34.74 | 32.80 | 33.13 | 33.13 | -2.79% | 668,971 |
| Jun 11, 2025 | 33.15 | 35.50 | 33.15 | 34.08 | 34.08 | 3.65% | 2,143,587 |
| Jun 10, 2025 | 33.49 | 34.20 | 32.55 | 32.88 | 32.88 | -1.17% | 969,121 |
| Jun 9, 2025 | 32.70 | 34.40 | 32.69 | 33.27 | 33.27 | 1.74% | 1,295,582 |
| Jun 6, 2025 | 32.50 | 34.00 | 32.36 | 32.70 | 32.70 | 0.65% | 1,021,775 |
| Jun 5, 2025 | 32.93 | 35.00 | 32.25 | 32.49 | 32.49 | -1.19% | 942,228 |
| Jun 4, 2025 | 33.19 | 33.76 | 31.82 | 32.88 | 32.88 | 0.40% | 1,142,557 |
| Jun 3, 2025 | 33.25 | 34.49 | 32.41 | 32.75 | 32.75 | -1.53% | 981,711 |
| Jun 2, 2025 | 34.14 | 34.47 | 32.96 | 33.26 | 33.26 | -2.58% | 694,889 |
| May 30, 2025 | 34.95 | 35.13 | 33.52 | 34.14 | 34.14 | -1.67% | 633,540 |
| May 29, 2025 | 35.15 | 36.34 | 33.74 | 34.72 | 34.72 | -1.22% | 1,439,090 |
| May 28, 2025 | 33.72 | 37.20 | 33.01 | 35.15 | 35.15 | 4.64% | 3,553,443 |
| May 27, 2025 | 32.13 | 34.40 | 32.13 | 33.59 | 33.59 | 5.00% | 1,572,834 |
| May 26, 2025 | 30.06 | 34.20 | 29.70 | 31.99 | 31.99 | 6.31% | 2,249,639 |