DCM Shriram Industries Limited (NSE:DCMSRIND)
India · Delayed Price · Currency is INR 172.93
+1.68 (0.98%)
Aug 5, 2025, 3:30 PM IST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 172.62 | 174.80 | 170.05 | 172.93 | 172.93 | 0.98% | 135,177 |
| Aug 4, 2025 | 166.70 | 177.75 | 166.25 | 171.25 | 171.25 | 4.04% | 545,476 |
| Aug 1, 2025 | 168.50 | 170.85 | 163.10 | 164.60 | 164.60 | -2.33% | 84,749 |
| Jul 31, 2025 | 165.00 | 173.25 | 163.91 | 168.52 | 168.52 | 0.30% | 89,795 |
| Jul 30, 2025 | 168.63 | 169.28 | 166.44 | 168.02 | 168.02 | -0.04% | 50,794 |
| Jul 29, 2025 | 166.45 | 169.50 | 163.79 | 168.09 | 168.09 | 2.49% | 67,680 |
| Jul 28, 2025 | 167.82 | 171.29 | 161.25 | 164.00 | 164.00 | -2.77% | 100,785 |
| Jul 25, 2025 | 171.55 | 173.98 | 167.25 | 168.67 | 168.67 | -1.80% | 71,946 |
| Jul 24, 2025 | 175.00 | 176.01 | 171.41 | 171.77 | 171.77 | -1.01% | 84,624 |
| Jul 23, 2025 | 176.60 | 177.10 | 172.29 | 173.52 | 173.52 | -0.75% | 66,264 |
| Jul 22, 2025 | 176.72 | 180.20 | 173.20 | 174.84 | 174.84 | -0.37% | 126,260 |
| Jul 21, 2025 | 171.93 | 177.65 | 169.78 | 175.49 | 175.49 | 2.40% | 158,917 |
| Jul 18, 2025 | 170.70 | 172.99 | 168.72 | 171.37 | 171.37 | 0.42% | 77,937 |
| Jul 17, 2025 | 175.00 | 175.88 | 170.25 | 170.65 | 170.65 | -2.09% | 125,261 |
| Jul 16, 2025 | 174.44 | 174.76 | 172.59 | 174.30 | 174.30 | 0.18% | 64,322 |
| Jul 15, 2025 | 171.00 | 175.00 | 171.00 | 173.98 | 173.98 | 2.29% | 110,453 |
| Jul 14, 2025 | 170.64 | 171.41 | 167.48 | 170.08 | 170.08 | 0.17% | 66,788 |
| Jul 11, 2025 | 170.00 | 173.00 | 169.25 | 169.79 | 169.79 | 0.13% | 60,371 |
| Jul 10, 2025 | 170.01 | 173.90 | 167.41 | 169.57 | 169.57 | -1.23% | 120,960 |
| Jul 9, 2025 | 170.00 | 172.42 | 170.00 | 171.69 | 171.69 | 0.20% | 60,145 |
| Jul 8, 2025 | 172.00 | 173.03 | 168.61 | 171.35 | 171.35 | -0.29% | 95,763 |
| Jul 7, 2025 | 172.89 | 174.40 | 171.09 | 171.85 | 171.85 | -0.60% | 55,584 |
| Jul 4, 2025 | 172.90 | 175.00 | 171.10 | 172.89 | 172.89 | 0.31% | 137,136 |
| Jul 3, 2025 | 165.00 | 174.90 | 163.70 | 172.35 | 172.35 | 4.75% | 480,475 |
| Jul 2, 2025 | 166.44 | 166.44 | 163.33 | 164.54 | 164.54 | -0.68% | 53,445 |
| Jul 1, 2025 | 166.82 | 167.28 | 164.50 | 165.67 | 165.67 | -0.69% | 54,741 |
| Jun 30, 2025 | 167.63 | 168.98 | 165.35 | 166.82 | 166.82 | 0.01% | 77,974 |
| Jun 27, 2025 | 168.79 | 168.79 | 165.67 | 166.81 | 166.81 | -0.66% | 48,708 |
| Jun 26, 2025 | 168.19 | 169.00 | 165.79 | 167.91 | 167.91 | 0.32% | 33,387 |
| Jun 25, 2025 | 162.00 | 169.62 | 161.00 | 167.37 | 167.37 | 3.32% | 98,607 |
| Jun 24, 2025 | 158.70 | 164.90 | 158.70 | 161.99 | 161.99 | 2.14% | 71,498 |
| Jun 23, 2025 | 158.00 | 160.56 | 156.80 | 158.59 | 158.59 | -0.06% | 71,212 |
| Jun 20, 2025 | 156.97 | 159.80 | 156.07 | 158.68 | 158.68 | 1.09% | 35,052 |
| Jun 19, 2025 | 162.50 | 163.84 | 154.06 | 156.97 | 156.97 | -2.73% | 143,467 |
| Jun 18, 2025 | 164.79 | 164.80 | 160.55 | 161.38 | 161.38 | -1.59% | 64,002 |
| Jun 17, 2025 | 169.35 | 170.55 | 163.35 | 163.98 | 163.98 | -2.21% | 149,939 |
| Jun 16, 2025 | 168.05 | 170.00 | 165.21 | 167.69 | 167.69 | -0.40% | 43,054 |
| Jun 13, 2025 | 170.00 | 172.40 | 167.59 | 168.36 | 168.36 | -2.72% | 101,568 |
| Jun 12, 2025 | 178.00 | 179.04 | 171.45 | 173.06 | 173.06 | -2.39% | 107,228 |
| Jun 11, 2025 | 177.90 | 180.60 | 175.09 | 177.30 | 177.30 | 0.66% | 100,259 |
| Jun 10, 2025 | 174.30 | 177.99 | 172.12 | 176.14 | 176.14 | 2.06% | 144,075 |
| Jun 9, 2025 | 170.90 | 173.25 | 167.81 | 172.58 | 172.58 | 1.83% | 139,852 |
| Jun 6, 2025 | 166.70 | 171.01 | 166.70 | 169.48 | 169.48 | 1.70% | 71,647 |
| Jun 5, 2025 | 169.29 | 169.29 | 166.11 | 166.65 | 166.65 | -0.93% | 53,611 |
| Jun 4, 2025 | 169.80 | 169.80 | 165.05 | 168.21 | 168.21 | 0.02% | 82,149 |
| Jun 3, 2025 | 165.40 | 170.56 | 165.00 | 168.18 | 168.18 | 2.66% | 137,145 |
| Jun 2, 2025 | 166.10 | 167.60 | 163.20 | 163.82 | 163.82 | -1.30% | 136,314 |
| May 30, 2025 | 173.00 | 173.00 | 165.36 | 165.98 | 165.98 | -4.26% | 338,079 |
| May 29, 2025 | 182.90 | 183.00 | 170.92 | 173.36 | 173.36 | -4.10% | 289,028 |
| May 28, 2025 | 181.53 | 183.90 | 180.00 | 180.77 | 180.77 | 0.57% | 55,368 |