EPACK Durable Limited (NSE:EPACK)
India · Delayed Price · Currency is INR 380.40
-10.50 (-2.69%)
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 | 394.80 | 397.40 | 376.10 | 380.40 | 380.40 | -2.69% | 1,094,781 |
| Jul 31, 2025 | 359.00 | 396.00 | 353.00 | 390.90 | 390.90 | 7.79% | 4,305,003 |
| Jul 30, 2025 | 366.85 | 373.50 | 361.25 | 362.65 | 362.65 | -1.23% | 397,849 |
| Jul 29, 2025 | 345.90 | 369.95 | 343.00 | 367.15 | 367.15 | 6.20% | 588,276 |
| Jul 28, 2025 | 356.00 | 357.95 | 345.00 | 345.70 | 345.70 | -2.72% | 336,756 |
| Jul 25, 2025 | 360.00 | 363.30 | 353.00 | 355.35 | 355.35 | -0.57% | 456,788 |
| Jul 24, 2025 | 359.00 | 366.85 | 356.50 | 357.40 | 357.40 | -0.68% | 556,976 |
| Jul 23, 2025 | 364.00 | 364.00 | 357.60 | 359.85 | 359.85 | -0.96% | 346,850 |
| Jul 22, 2025 | 356.45 | 369.00 | 354.00 | 363.35 | 363.35 | 2.42% | 741,090 |
| Jul 21, 2025 | 360.00 | 366.15 | 352.40 | 354.75 | 354.75 | -6.94% | 1,224,954 |
| Jul 18, 2025 | 385.00 | 386.95 | 373.95 | 381.20 | 381.20 | -0.78% | 516,722 |
| Jul 17, 2025 | 384.40 | 391.80 | 382.00 | 384.20 | 384.20 | 0.73% | 900,436 |
| Jul 16, 2025 | 368.00 | 384.20 | 367.70 | 381.40 | 381.40 | 3.73% | 1,385,414 |
| Jul 15, 2025 | 363.80 | 372.45 | 362.40 | 367.70 | 367.70 | 1.42% | 577,820 |
| Jul 14, 2025 | 367.30 | 369.35 | 360.00 | 362.55 | 362.55 | -1.29% | 325,344 |
| Jul 11, 2025 | 374.90 | 374.90 | 362.60 | 367.30 | 367.30 | -0.90% | 577,147 |
| Jul 10, 2025 | 358.00 | 373.00 | 356.00 | 370.65 | 370.65 | 3.98% | 1,292,857 |
| Jul 9, 2025 | 352.00 | 359.95 | 347.40 | 356.45 | 356.45 | 1.99% | 627,597 |
| Jul 8, 2025 | 342.10 | 350.90 | 337.80 | 349.50 | 349.50 | 1.75% | 444,956 |
| Jul 7, 2025 | 346.95 | 349.60 | 341.80 | 343.50 | 343.50 | -1.05% | 185,800 |
| Jul 4, 2025 | 353.05 | 354.70 | 343.60 | 347.15 | 347.15 | -1.75% | 322,127 |
| Jul 3, 2025 | 352.00 | 356.80 | 348.85 | 353.35 | 353.35 | 0.74% | 265,991 |
| Jul 2, 2025 | 354.10 | 354.95 | 346.90 | 350.75 | 350.75 | -0.81% | 301,750 |
| Jul 1, 2025 | 351.45 | 363.70 | 350.70 | 353.60 | 353.60 | 1.12% | 545,593 |
| Jun 30, 2025 | 348.90 | 350.25 | 345.50 | 349.70 | 349.70 | 1.72% | 421,807 |
| Jun 27, 2025 | 341.00 | 350.25 | 341.00 | 343.80 | 343.80 | 1.06% | 415,930 |
| Jun 26, 2025 | 348.95 | 351.00 | 339.10 | 340.20 | 340.20 | -1.99% | 469,436 |
| Jun 25, 2025 | 354.65 | 355.50 | 346.05 | 347.10 | 347.10 | -1.38% | 304,631 |
| Jun 24, 2025 | 345.20 | 356.90 | 340.00 | 351.95 | 351.95 | 5.11% | 672,317 |
| Jun 23, 2025 | 331.00 | 337.15 | 331.00 | 334.85 | 334.85 | -0.16% | 210,064 |
| Jun 20, 2025 | 332.20 | 337.50 | 329.10 | 335.40 | 335.40 | 1.08% | 272,632 |
| Jun 19, 2025 | 339.60 | 342.85 | 329.10 | 331.80 | 331.80 | -2.28% | 325,520 |
| Jun 18, 2025 | 339.10 | 341.70 | 334.20 | 339.55 | 339.55 | 0.67% | 281,724 |
| Jun 17, 2025 | 345.80 | 346.95 | 336.30 | 337.30 | 337.30 | -2.06% | 315,443 |
| Jun 16, 2025 | 344.05 | 347.40 | 336.00 | 344.40 | 344.40 | 0.10% | 449,906 |
| Jun 13, 2025 | 341.00 | 348.95 | 339.00 | 344.05 | 344.05 | -1.08% | 463,080 |
| Jun 12, 2025 | 358.90 | 359.70 | 346.00 | 347.80 | 347.80 | -2.73% | 601,500 |
| Jun 11, 2025 | 354.10 | 362.90 | 352.90 | 357.55 | 357.55 | 1.45% | 705,187 |
| Jun 10, 2025 | 358.45 | 360.00 | 351.10 | 352.45 | 352.45 | -1.22% | 688,810 |
| Jun 9, 2025 | 360.50 | 367.00 | 351.30 | 356.80 | 356.80 | -2.10% | 1,000,736 |
| Jun 6, 2025 | 366.10 | 368.35 | 363.00 | 364.45 | 364.45 | -0.31% | 333,737 |
| Jun 5, 2025 | 368.75 | 374.75 | 362.00 | 365.60 | 365.60 | -0.40% | 450,545 |
| Jun 4, 2025 | 369.30 | 371.50 | 365.00 | 367.05 | 367.05 | -0.16% | 339,273 |
| Jun 3, 2025 | 373.00 | 377.80 | 366.00 | 367.65 | 367.65 | -0.76% | 303,693 |
| Jun 2, 2025 | 370.00 | 378.00 | 368.25 | 370.45 | 370.45 | -0.26% | 475,521 |
| May 30, 2025 | 382.40 | 383.35 | 370.00 | 371.40 | 371.40 | -2.53% | 492,864 |
| May 29, 2025 | 383.95 | 383.95 | 372.00 | 381.05 | 381.05 | 1.26% | 653,193 |
| May 28, 2025 | 399.90 | 405.00 | 373.00 | 376.30 | 376.30 | -2.51% | 2,174,285 |
| May 27, 2025 | 405.00 | 409.00 | 384.70 | 386.00 | 386.00 | -4.68% | 1,218,249 |
| May 26, 2025 | 388.00 | 404.95 | 387.60 | 404.95 | 404.95 | 4.99% | 1,302,867 |