Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 21.26
-1.12 (-5.00%)
Aug 13, 2025, 3:29 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.83 | 22.83 | 21.60 | 22.10 | 22.10 | -1.25% | 29,381 |
| Aug 12, 2025 | 23.01 | 23.40 | 22.16 | 22.38 | 22.38 | -2.74% | 21,138 |
| Aug 11, 2025 | 23.30 | 23.99 | 22.14 | 23.01 | 23.01 | -1.29% | 51,847 |
| Aug 8, 2025 | 24.70 | 24.70 | 23.31 | 23.31 | 23.31 | -5.01% | 22,748 |
| Aug 7, 2025 | 24.55 | 25.95 | 24.54 | 24.54 | 24.54 | -5.03% | 22,563 |
| Aug 6, 2025 | 27.00 | 27.00 | 25.84 | 25.84 | 25.84 | -5.00% | 10,085 |
| Aug 5, 2025 | 27.40 | 29.40 | 27.20 | 27.20 | 27.20 | -5.03% | 14,020 |
| Aug 4, 2025 | 30.35 | 31.39 | 28.53 | 28.64 | 28.64 | -4.66% | 27,879 |
| Aug 1, 2025 | 32.99 | 32.99 | 30.04 | 30.04 | 30.04 | -5.03% | 14,516 |
| Jul 31, 2025 | 33.79 | 33.79 | 31.51 | 31.63 | 31.63 | -3.66% | 8,186 |
| Jul 30, 2025 | 35.99 | 35.99 | 32.72 | 32.83 | 32.83 | -4.70% | 16,705 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.05 | 34.45 | 34.45 | -0.98% | 5,928 |
| Jul 28, 2025 | 35.02 | 36.74 | 34.50 | 34.79 | 34.79 | -0.66% | 10,424 |
| Jul 25, 2025 | 35.44 | 35.44 | 35.00 | 35.02 | 35.02 | -1.19% | 5,488 |
| Jul 24, 2025 | 35.44 | 35.44 | 34.52 | 35.44 | 35.44 | 1.26% | 910 |
| Jul 23, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.43% | 1,178 |
| Jul 22, 2025 | 35.00 | 35.15 | 34.99 | 35.15 | 35.15 | 1.97% | 1,702 |
| Jul 21, 2025 | 34.98 | 34.98 | 34.47 | 34.47 | 34.47 | -2.02% | 9,134 |
| Jul 18, 2025 | 35.89 | 35.89 | 34.98 | 35.18 | 35.18 | -1.46% | 2,855 |
| Jul 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 5,135 |
| Jul 16, 2025 | 34.22 | 35.29 | 33.90 | 35.00 | 35.00 | 1.16% | 32,538 |
| Jul 15, 2025 | 34.66 | 34.66 | 34.60 | 34.60 | 34.60 | 1.79% | 154 |
| Jul 14, 2025 | 33.50 | 34.00 | 33.50 | 33.99 | 33.99 | -0.56% | 3,830 |
| Jul 11, 2025 | 34.88 | 35.00 | 34.18 | 34.18 | 34.18 | -2.01% | 4,827 |
| Jul 10, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.99% | 18 |
| Jul 9, 2025 | 34.11 | 34.20 | 34.11 | 34.20 | 34.20 | 0.59% | 1,052 |
| Jul 8, 2025 | 34.16 | 34.16 | 34.00 | 34.00 | 34.00 | -0.47% | 652 |
| Jul 7, 2025 | 34.50 | 34.50 | 34.16 | 34.16 | 34.16 | -2.01% | 1,042 |
| Jul 4, 2025 | 35.58 | 35.58 | 34.86 | 34.86 | 34.86 | -2.02% | 1,963 |
| Jul 3, 2025 | 35.58 | 35.59 | 35.58 | 35.58 | 35.58 | - | 978 |
| Jul 2, 2025 | 36.00 | 36.00 | 35.36 | 35.58 | 35.58 | -1.17% | 267 |
| Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 801 |
| Jun 30, 2025 | 35.41 | 36.00 | 35.35 | 36.00 | 36.00 | - | 1,597 |
| Jun 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,572 |
| Jun 26, 2025 | 36.01 | 36.01 | 35.45 | 36.00 | 36.00 | -0.03% | 1,657 |
| Jun 25, 2025 | 36.75 | 36.75 | 36.01 | 36.01 | 36.01 | -2.01% | 3,857 |
| Jun 24, 2025 | 36.19 | 36.75 | 36.19 | 36.75 | 36.75 | -0.49% | 1,087 |
| Jun 23, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.02% | 1,100 |
| Jun 20, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -2.00% | 809 |
| Jun 19, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -2.01% | 710 |
| Jun 18, 2025 | 40.79 | 40.79 | 39.23 | 39.25 | 39.25 | -1.97% | 4,381 |
| Jun 17, 2025 | 42.07 | 42.07 | 40.04 | 40.04 | 40.04 | -5.01% | 5,426 |
| Jun 16, 2025 | 42.02 | 42.20 | 40.08 | 42.15 | 42.15 | -0.09% | 9,733 |
| Jun 13, 2025 | 42.21 | 42.21 | 40.41 | 42.19 | 42.19 | 4.95% | 18,421 |
| Jun 12, 2025 | 40.19 | 40.20 | 40.19 | 40.20 | 40.20 | 4.99% | 4,879 |
| Jun 11, 2025 | 38.29 | 38.29 | 38.20 | 38.29 | 38.29 | 4.99% | 6,969 |
| Jun 10, 2025 | 34.59 | 36.47 | 34.59 | 36.47 | 36.47 | 4.98% | 13,017 |
| Jun 9, 2025 | 36.70 | 36.70 | 33.23 | 34.74 | 34.74 | -0.69% | 23,600 |
| Jun 6, 2025 | 34.30 | 34.98 | 33.63 | 34.98 | 34.98 | 1.98% | 353 |
| Jun 5, 2025 | 33.90 | 34.30 | 33.90 | 34.30 | 34.30 | 1.90% | 12,386 |