Curis Lifesciences Limited (NSE:CURIS)
India · Delayed Price · Currency is INR 124.00
+0.50 (0.40%)
At close: May 22, 2026
Curis Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 125.85 | 125.85 | 124.00 | 124.00 | 124.00 | 0.40% | 2,000 |
| May 21, 2026 | 120.00 | 123.90 | 120.00 | 123.50 | 123.50 | 1.23% | 9,000 |
| May 20, 2026 | 122.55 | 122.55 | 122.00 | 122.00 | 122.00 | -3.94% | 4,000 |
| May 19, 2026 | 125.00 | 129.90 | 125.00 | 127.00 | 127.00 | 1.60% | 5,000 |
| May 18, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.50% | 6,000 |
| May 15, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -3.97% | 2,000 |
| May 14, 2026 | 129.95 | 133.50 | 129.95 | 133.50 | 133.50 | 1.14% | 8,000 |
| May 13, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | - | 2,000 |
| May 12, 2026 | 126.95 | 132.00 | 126.95 | 132.00 | 132.00 | 3.90% | 9,000 |
| May 11, 2026 | 129.45 | 129.45 | 127.05 | 127.05 | 127.05 | -2.04% | 3,000 |
| May 8, 2026 | 125.00 | 130.00 | 125.00 | 129.70 | 129.70 | -0.50% | 3,000 |
| May 7, 2026 | 119.00 | 139.80 | 119.00 | 130.35 | 130.35 | 11.89% | 22,000 |
| May 6, 2026 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | -3.72% | 3,000 |
| May 5, 2026 | 125.00 | 125.00 | 118.10 | 121.00 | 121.00 | 0.83% | 6,000 |
| May 4, 2026 | 120.05 | 121.05 | 120.00 | 120.00 | 120.00 | -3.92% | 15,000 |
| Apr 30, 2026 | 129.90 | 129.90 | 120.00 | 124.90 | 124.90 | -0.08% | 8,000 |
| Apr 29, 2026 | 121.85 | 129.50 | 121.85 | 125.00 | 125.00 | 4.17% | 17,000 |
| Apr 28, 2026 | 117.90 | 120.05 | 117.90 | 120.00 | 120.00 | 3.45% | 6,000 |
| Apr 27, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | -1.02% | 3,000 |
| Apr 24, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.59% | 1,000 |
| Apr 23, 2026 | 115.50 | 118.00 | 115.50 | 117.90 | 117.90 | 5.27% | 9,000 |
| Apr 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,000 |
| Apr 20, 2026 | 115.50 | 115.90 | 113.00 | 113.00 | 113.00 | 0.80% | 3,000 |
| Apr 16, 2026 | 112.50 | 112.50 | 112.10 | 112.10 | 112.10 | - | 2,000 |
| Apr 15, 2026 | 109.10 | 114.00 | 109.10 | 112.10 | 112.10 | 2.23% | 8,000 |
| Apr 13, 2026 | 109.00 | 110.50 | 108.75 | 109.65 | 109.65 | 2.24% | 5,000 |
| Apr 10, 2026 | 108.00 | 112.00 | 106.55 | 107.25 | 107.25 | 1.18% | 12,000 |
| Apr 9, 2026 | 102.60 | 106.00 | 101.50 | 106.00 | 106.00 | 4.18% | 10,000 |
| Apr 8, 2026 | 98.00 | 101.80 | 98.00 | 101.75 | 101.75 | 5.99% | 12,000 |
| Apr 7, 2026 | 94.15 | 96.00 | 94.15 | 96.00 | 96.00 | 2.95% | 4,000 |
| Apr 6, 2026 | 90.00 | 93.80 | 89.50 | 93.25 | 93.25 | 3.67% | 43,000 |
| Apr 2, 2026 | 95.50 | 95.50 | 89.75 | 89.95 | 89.95 | -9.96% | 44,000 |
| Apr 1, 2026 | 95.90 | 99.90 | 95.90 | 99.90 | 99.90 | 7.48% | 3,000 |
| Mar 30, 2026 | 90.10 | 95.90 | 90.00 | 92.95 | 92.95 | 1.03% | 44,000 |
| Mar 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.22% | 7,000 |
| Mar 25, 2026 | 89.00 | 95.00 | 87.40 | 91.80 | 91.80 | 3.32% | 33,000 |
| Mar 24, 2026 | 89.05 | 89.05 | 88.85 | 88.85 | 88.85 | 0.06% | 2,000 |
| Mar 23, 2026 | 83.60 | 92.00 | 83.60 | 88.80 | 88.80 | -2.84% | 17,000 |
| Mar 20, 2026 | 90.95 | 91.40 | 90.00 | 91.40 | 91.40 | -1.35% | 3,000 |
| Mar 18, 2026 | 95.20 | 95.20 | 90.95 | 92.65 | 92.65 | -3.89% | 9,000 |
| Mar 17, 2026 | 93.15 | 96.40 | 93.15 | 96.40 | 96.40 | 3.49% | 4,000 |
| Mar 13, 2026 | 92.65 | 94.20 | 92.60 | 93.15 | 93.15 | 0.16% | 10,000 |
| Mar 12, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 4,000 |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.82% | 3,000 |
| Mar 9, 2026 | 95.00 | 95.10 | 93.30 | 93.30 | 93.30 | -6.70% | 10,000 |
| Mar 6, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 3.09% | 122,000 |
| Mar 5, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.83% | 28,000 |
| Mar 4, 2026 | 98.00 | 98.00 | 96.00 | 96.20 | 96.20 | -3.75% | 5,000 |
| Mar 2, 2026 | 92.60 | 100.00 | 92.60 | 99.95 | 99.95 | 1.99% | 6,000 |
| Feb 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,000 |