DSP Investment Managers Private Limited - DSP Mutual Fund - DSP Nifty 50 Equal Weight ETF (NSE:EQUAL50ADD)
India · Delayed Price · Currency is INR 318.77
-3.23 (-1.00%)
Last updated: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 321.16 | 321.16 | 317.90 | 318.07 | - | -1.22% | 812 |
| Jul 31, 2025 | 321.00 | 322.04 | 318.88 | 322.00 | - | 0.31% | 525 |
| Jul 30, 2025 | 320.99 | 320.99 | 320.99 | 320.99 | - | - | 20 |
| Jul 29, 2025 | 321.04 | 321.66 | 319.22 | 321.00 | - | 0.22% | 103 |
| Jul 28, 2025 | 322.71 | 323.65 | 319.90 | 320.30 | - | -2.35% | 702 |
| Jul 25, 2025 | 323.66 | 328.00 | 321.46 | 328.00 | - | 0.51% | 2,423 |
| Jul 24, 2025 | 325.86 | 326.32 | 325.86 | 326.32 | - | -0.43% | 48 |
| Jul 23, 2025 | 326.50 | 327.74 | 325.49 | 327.74 | - | 0.80% | 823 |
| Jul 22, 2025 | 326.36 | 326.36 | 325.14 | 325.14 | - | 0.12% | 624 |
| Jul 21, 2025 | 324.50 | 326.02 | 324.46 | 324.74 | - | 0.07% | 136 |
| Jul 18, 2025 | 329.76 | 329.76 | 324.50 | 324.50 | - | -0.61% | 118 |
| Jul 17, 2025 | 327.54 | 327.99 | 326.50 | 326.50 | - | -0.32% | 312 |
| Jul 16, 2025 | 326.93 | 327.54 | 326.72 | 327.54 | - | 0.38% | 1,066 |
| Jul 15, 2025 | 326.04 | 326.41 | 326.04 | 326.30 | - | 0.12% | 531 |
| Jul 14, 2025 | 329.15 | 329.15 | 325.18 | 325.91 | - | - | 117 |
| Jul 11, 2025 | 328.71 | 328.71 | 325.08 | 325.90 | - | -0.71% | 62 |
| Jul 10, 2025 | 329.47 | 329.47 | 328.22 | 328.22 | - | -0.69% | 156 |
| Jul 9, 2025 | 333.40 | 333.40 | 328.31 | 330.50 | - | 0.12% | 25 |
| Jul 8, 2025 | 330.22 | 330.22 | 328.63 | 330.10 | - | 0.36% | 133 |
| Jul 4, 2025 | 330.09 | 330.09 | 328.93 | 328.93 | - | -0.35% | 42 |
| Jul 2, 2025 | 331.28 | 331.33 | 329.13 | 330.09 | - | -0.49% | 949 |
| Jul 1, 2025 | 329.99 | 331.70 | 329.99 | 331.70 | - | 1.73% | 223 |
| Jun 25, 2025 | 327.00 | 327.00 | 325.78 | 326.05 | - | 0.37% | 520 |
| Jun 24, 2025 | 325.07 | 325.07 | 324.86 | 324.86 | - | 0.43% | 2 |
| Jun 20, 2025 | 320.80 | 324.06 | 320.80 | 323.46 | - | 0.83% | 1,424 |
| Jun 19, 2025 | 321.68 | 321.68 | 318.91 | 320.80 | - | -0.29% | 407 |
| Jun 18, 2025 | 321.65 | 323.16 | 320.21 | 321.73 | - | -0.17% | 175 |
| Jun 17, 2025 | 323.30 | 323.69 | 321.75 | 322.28 | - | -1.89% | 1,082 |
| Jun 16, 2025 | 319.72 | 328.50 | 319.20 | 328.50 | - | 2.06% | 256 |
| Jun 13, 2025 | 321.00 | 321.88 | 319.77 | 321.88 | - | -0.17% | 124 |
| Jun 12, 2025 | 324.99 | 324.99 | 321.17 | 322.43 | - | -1.27% | 405 |
| Jun 11, 2025 | 326.33 | 327.54 | 325.16 | 326.58 | - | 0.08% | 841 |
| Jun 10, 2025 | 324.87 | 326.67 | 324.86 | 326.33 | - | 1.54% | 1,232 |
| Jun 6, 2025 | 319.50 | 322.00 | 319.50 | 321.38 | - | 0.59% | 521 |
| Jun 5, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | - | 0.47% | 16 |
| Jun 4, 2025 | 317.29 | 318.00 | 317.29 | 318.00 | - | 0.29% | 28 |
| Jun 3, 2025 | 323.58 | 323.58 | 315.25 | 317.08 | - | -0.60% | 1,236 |
| Jun 2, 2025 | 318.68 | 319.34 | 317.00 | 319.00 | - | -0.67% | 289 |
| May 30, 2025 | 321.00 | 321.14 | 321.00 | 321.14 | - | -0.06% | 2 |
| May 29, 2025 | 320.41 | 321.32 | 318.96 | 321.32 | - | 0.28% | 768 |
| May 28, 2025 | 320.00 | 320.86 | 320.00 | 320.41 | - | -0.15% | 48 |
| May 27, 2025 | 320.88 | 320.88 | 320.88 | 320.88 | - | 1.27% | 42 |
| May 22, 2025 | 316.36 | 316.86 | 316.30 | 316.86 | - | -0.61% | 21 |
| May 21, 2025 | 320.30 | 321.84 | 318.82 | 318.82 | - | -0.49% | 326 |
| May 20, 2025 | 322.05 | 322.80 | 320.40 | 320.40 | - | -0.52% | 206 |
| May 19, 2025 | 322.59 | 323.00 | 321.64 | 322.07 | - | -0.35% | 1,021 |
| May 16, 2025 | 320.72 | 323.19 | 320.72 | 323.19 | - | 0.63% | 279 |
| May 15, 2025 | 317.54 | 322.98 | 315.99 | 321.18 | - | 1.13% | 9,216 |
| May 14, 2025 | 315.50 | 317.99 | 314.50 | 317.60 | - | 0.52% | 592 |
| May 13, 2025 | 316.67 | 316.95 | 315.97 | 315.97 | - | 1.43% | 5 |