Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 57.05
-2.21 (-3.73%)
Aug 1, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.10 | 59.48 | 56.85 | 57.05 | 57.05 | -3.73% | 3,323,054 |
| Jul 31, 2025 | 60.00 | 60.10 | 58.90 | 59.26 | 59.26 | -1.46% | 1,827,719 |
| Jul 30, 2025 | 59.82 | 61.01 | 59.60 | 60.14 | 60.14 | 0.96% | 2,733,288 |
| Jul 29, 2025 | 60.09 | 60.54 | 59.26 | 59.57 | 59.57 | -0.27% | 4,109,178 |
| Jul 28, 2025 | 61.29 | 61.66 | 59.57 | 59.73 | 59.73 | -2.43% | 2,537,628 |
| Jul 25, 2025 | 62.01 | 62.48 | 61.00 | 61.22 | 61.22 | -1.43% | 2,161,379 |
| Jul 24, 2025 | 62.69 | 63.24 | 61.75 | 62.11 | 62.11 | -0.85% | 2,749,067 |
| Jul 23, 2025 | 62.79 | 63.50 | 62.18 | 62.64 | 62.64 | -0.16% | 3,782,102 |
| Jul 22, 2025 | 62.92 | 63.27 | 62.49 | 62.74 | 62.74 | -0.40% | 2,667,085 |
| Jul 21, 2025 | 63.00 | 63.43 | 62.85 | 62.99 | 62.99 | -0.47% | 1,420,936 |
| Jul 18, 2025 | 63.08 | 63.51 | 62.73 | 63.29 | 63.29 | 0.35% | 2,009,233 |
| Jul 17, 2025 | 63.74 | 63.87 | 62.99 | 63.07 | 63.07 | -0.63% | 1,858,779 |
| Jul 16, 2025 | 63.42 | 64.02 | 62.90 | 63.47 | 63.47 | 0.08% | 3,080,849 |
| Jul 15, 2025 | 63.90 | 65.20 | 63.18 | 63.42 | 63.42 | -0.02% | 4,426,944 |
| Jul 14, 2025 | 63.84 | 64.00 | 62.73 | 63.43 | 63.43 | -0.52% | 9,011,173 |
| Jul 11, 2025 | 64.76 | 65.26 | 63.50 | 63.76 | 63.76 | -2.22% | 2,706,923 |
| Jul 10, 2025 | 62.60 | 66.00 | 62.60 | 65.21 | 65.21 | 4.59% | 11,550,296 |
| Jul 9, 2025 | 63.30 | 63.40 | 62.16 | 62.35 | 62.35 | -0.97% | 8,211,619 |
| Jul 8, 2025 | 63.81 | 64.27 | 62.50 | 62.96 | 62.96 | -0.94% | 3,989,141 |
| Jul 7, 2025 | 67.87 | 67.87 | 63.00 | 63.56 | 63.56 | -6.43% | 9,924,056 |
| Jul 4, 2025 | 68.28 | 68.37 | 67.52 | 67.93 | 67.93 | -0.48% | 1,491,405 |
| Jul 3, 2025 | 68.50 | 68.88 | 67.81 | 68.26 | 68.26 | -0.41% | 1,799,097 |
| Jul 2, 2025 | 70.12 | 70.65 | 68.30 | 68.54 | 68.54 | -1.00% | 4,190,212 |
| Jul 1, 2025 | 67.99 | 71.00 | 67.50 | 69.23 | 69.23 | 3.16% | 9,349,199 |
| Jun 30, 2025 | 66.94 | 68.24 | 66.78 | 67.11 | 67.11 | 0.39% | 3,969,862 |
| Jun 27, 2025 | 67.48 | 67.80 | 66.70 | 66.85 | 66.85 | -0.93% | 1,279,650 |
| Jun 26, 2025 | 68.20 | 68.45 | 66.75 | 67.48 | 67.48 | -0.43% | 1,761,764 |
| Jun 25, 2025 | 67.45 | 69.59 | 67.16 | 67.77 | 67.77 | 1.41% | 3,056,075 |
| Jun 24, 2025 | 68.14 | 68.66 | 66.30 | 66.83 | 66.83 | -1.21% | 4,205,639 |
| Jun 23, 2025 | 65.78 | 68.00 | 64.55 | 67.65 | 67.65 | 4.98% | 8,443,963 |
| Jun 20, 2025 | 64.01 | 65.10 | 63.38 | 64.44 | 64.44 | 0.34% | 2,189,068 |
| Jun 19, 2025 | 65.50 | 65.50 | 63.70 | 64.22 | 64.22 | -3.11% | 7,911,869 |
| Jun 18, 2025 | 66.89 | 67.65 | 66.08 | 66.28 | 66.28 | -0.87% | 1,174,253 |
| Jun 17, 2025 | 67.55 | 68.18 | 66.62 | 66.86 | 66.86 | -0.96% | 1,517,060 |
| Jun 16, 2025 | 68.42 | 68.84 | 66.72 | 67.51 | 67.51 | -1.33% | 2,252,585 |
| Jun 13, 2025 | 67.77 | 69.00 | 67.70 | 68.42 | 68.42 | -1.68% | 1,894,963 |
| Jun 12, 2025 | 69.22 | 70.48 | 68.90 | 69.59 | 69.59 | 0.53% | 3,277,968 |
| Jun 11, 2025 | 70.64 | 70.65 | 68.50 | 69.22 | 69.22 | -1.17% | 3,360,188 |
| Jun 10, 2025 | 68.81 | 70.40 | 68.05 | 70.04 | 70.04 | 2.61% | 8,476,492 |
| Jun 9, 2025 | 67.28 | 69.81 | 67.20 | 68.26 | 68.26 | 2.42% | 13,181,630 |
| Jun 6, 2025 | 64.98 | 68.00 | 64.40 | 66.65 | 66.65 | 3.19% | 9,103,488 |
| Jun 5, 2025 | 64.13 | 64.85 | 63.95 | 64.59 | 64.59 | 0.70% | 1,714,228 |
| Jun 4, 2025 | 65.67 | 65.73 | 63.78 | 64.14 | 64.14 | -2.03% | 3,000,708 |
| Jun 3, 2025 | 67.39 | 67.94 | 65.09 | 65.47 | 65.47 | -2.06% | 7,358,207 |
| Jun 2, 2025 | 63.69 | 67.20 | 63.24 | 66.85 | 66.85 | 5.09% | 6,230,446 |
| May 30, 2025 | 63.60 | 64.00 | 62.76 | 63.61 | 63.61 | 0.02% | 3,929,838 |
| May 29, 2025 | 64.00 | 64.18 | 62.85 | 63.60 | 63.60 | -0.44% | 2,942,522 |
| May 28, 2025 | 64.06 | 64.48 | 63.62 | 63.88 | 63.88 | -0.19% | 1,311,900 |
| May 27, 2025 | 63.97 | 64.70 | 63.71 | 64.00 | 64.00 | 0.05% | 1,747,713 |
| May 26, 2025 | 64.64 | 65.05 | 63.76 | 63.97 | 63.97 | -0.58% | 1,974,798 |