Chennai Petroleum Corporation Limited (NSE:CHENNPETRO)
India · Delayed Price · Currency is INR 656.50
-26.15 (-3.83%)
Aug 1, 2025, 3:30 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 680.70 | 682.00 | 652.80 | 656.50 | 656.50 | -3.83% | 843,502 |
| Jul 31, 2025 | 691.30 | 695.70 | 678.25 | 682.65 | 682.65 | -2.39% | 1,130,795 |
| Jul 30, 2025 | 706.00 | 716.85 | 689.05 | 699.40 | 699.40 | -0.84% | 1,589,957 |
| Jul 29, 2025 | 718.95 | 719.70 | 699.00 | 705.30 | 705.30 | -2.16% | 1,121,573 |
| Jul 28, 2025 | 685.05 | 729.50 | 681.00 | 720.90 | 720.90 | 4.84% | 6,306,195 |
| Jul 25, 2025 | 761.60 | 761.65 | 675.00 | 687.60 | 687.60 | -9.72% | 5,841,759 |
| Jul 24, 2025 | 781.00 | 781.00 | 756.15 | 761.60 | 761.60 | -2.08% | 1,454,687 |
| Jul 23, 2025 | 789.00 | 789.10 | 769.00 | 777.75 | 777.75 | -1.19% | 1,829,896 |
| Jul 22, 2025 | 779.70 | 799.70 | 760.55 | 787.15 | 787.15 | 0.96% | 3,068,158 |
| Jul 21, 2025 | 750.00 | 785.55 | 738.20 | 779.70 | 779.70 | 0.04% | 3,478,189 |
| Jul 18, 2025 | 748.00 | 788.00 | 743.70 | 779.40 | 779.40 | 4.30% | 6,388,175 |
| Jul 17, 2025 | 750.00 | 759.00 | 745.00 | 747.25 | 747.25 | -0.25% | 1,099,534 |
| Jul 16, 2025 | 746.95 | 757.05 | 744.45 | 749.15 | 749.15 | 0.73% | 1,461,061 |
| Jul 15, 2025 | 721.10 | 749.35 | 719.55 | 743.70 | 743.70 | 3.02% | 2,193,640 |
| Jul 14, 2025 | 713.00 | 725.75 | 711.60 | 721.90 | 721.90 | 0.36% | 926,261 |
| Jul 11, 2025 | 733.00 | 735.50 | 715.05 | 719.30 | 719.30 | -1.98% | 1,021,715 |
| Jul 10, 2025 | 743.00 | 746.60 | 725.50 | 733.80 | 733.80 | -0.65% | 1,111,563 |
| Jul 9, 2025 | 735.00 | 755.80 | 727.00 | 738.60 | 738.60 | 0.62% | 3,005,001 |
| Jul 8, 2025 | 739.70 | 750.00 | 730.10 | 734.05 | 734.05 | -0.56% | 1,764,133 |
| Jul 7, 2025 | 767.00 | 782.00 | 736.55 | 738.20 | 738.20 | -4.27% | 3,796,230 |
| Jul 4, 2025 | 715.95 | 781.00 | 713.80 | 771.15 | 771.15 | 8.25% | 19,813,576 |
| Jul 3, 2025 | 703.00 | 734.00 | 701.75 | 712.40 | 712.40 | 1.67% | 6,059,769 |
| Jul 2, 2025 | 682.40 | 718.40 | 682.40 | 700.70 | 700.70 | 2.78% | 6,390,231 |
| Jul 1, 2025 | 684.05 | 699.50 | 677.05 | 681.75 | 681.75 | 0.35% | 1,923,757 |
| Jun 30, 2025 | 683.10 | 694.90 | 678.00 | 679.40 | 679.40 | -0.54% | 855,768 |
| Jun 27, 2025 | 673.15 | 688.40 | 669.20 | 683.10 | 683.10 | 1.72% | 1,449,772 |
| Jun 26, 2025 | 667.90 | 687.00 | 664.15 | 671.55 | 671.55 | 0.55% | 2,432,976 |
| Jun 25, 2025 | 685.80 | 695.95 | 664.00 | 667.90 | 667.90 | -2.61% | 1,696,711 |
| Jun 24, 2025 | 697.00 | 697.95 | 677.30 | 685.80 | 685.80 | -2.36% | 2,633,278 |
| Jun 23, 2025 | 630.00 | 708.00 | 627.30 | 702.35 | 702.35 | 10.96% | 17,618,625 |
| Jun 20, 2025 | 610.00 | 634.90 | 608.40 | 632.95 | 632.95 | 4.06% | 1,517,144 |
| Jun 19, 2025 | 629.05 | 637.00 | 603.10 | 608.25 | 608.25 | -3.31% | 1,008,770 |
| Jun 18, 2025 | 635.90 | 643.00 | 624.80 | 629.05 | 629.05 | -1.28% | 559,262 |
| Jun 17, 2025 | 629.00 | 647.70 | 628.00 | 637.20 | 637.20 | 1.62% | 1,132,151 |
| Jun 16, 2025 | 642.00 | 647.10 | 621.15 | 627.05 | 627.05 | -2.32% | 1,095,816 |
| Jun 13, 2025 | 650.00 | 654.15 | 638.00 | 641.95 | 641.95 | -3.38% | 1,137,805 |
| Jun 12, 2025 | 684.00 | 686.45 | 661.20 | 664.40 | 664.40 | -2.82% | 1,158,500 |
| Jun 11, 2025 | 674.00 | 701.00 | 669.40 | 683.65 | 683.65 | 2.21% | 4,145,860 |
| Jun 10, 2025 | 656.00 | 672.00 | 655.55 | 668.85 | 668.85 | 1.97% | 1,591,971 |
| Jun 9, 2025 | 651.50 | 660.70 | 649.15 | 655.90 | 655.90 | 1.16% | 763,709 |
| Jun 6, 2025 | 653.50 | 656.50 | 646.60 | 648.35 | 648.35 | -0.70% | 507,170 |
| Jun 5, 2025 | 663.70 | 664.90 | 651.00 | 652.95 | 652.95 | -0.84% | 626,105 |
| Jun 4, 2025 | 653.65 | 663.45 | 647.55 | 658.50 | 658.50 | 1.13% | 1,062,705 |
| Jun 3, 2025 | 667.50 | 674.50 | 647.20 | 651.15 | 651.15 | -2.35% | 1,142,703 |
| Jun 2, 2025 | 670.00 | 674.00 | 664.15 | 666.80 | 666.80 | -1.39% | 830,817 |
| May 30, 2025 | 723.10 | 723.65 | 663.25 | 676.20 | 676.20 | -6.30% | 3,340,317 |
| May 29, 2025 | 724.00 | 737.30 | 719.05 | 721.65 | 721.65 | 0.36% | 1,813,374 |
| May 28, 2025 | 686.00 | 727.90 | 681.00 | 719.05 | 719.05 | 5.12% | 5,013,294 |
| May 27, 2025 | 687.20 | 689.90 | 674.00 | 684.05 | 684.05 | -0.41% | 901,385 |
| May 26, 2025 | 683.75 | 692.00 | 676.10 | 686.85 | 686.85 | 0.92% | 684,401 |