Geekay Wires Limited (NSE:GEEKAYWIRE)
India · Delayed Price · Currency is INR 66.85
-0.56 (-0.83%)
Aug 1, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.00 | 68.00 | 66.60 | 66.83 | 66.83 | -0.86% | 31,893 |
| Jul 31, 2025 | 67.99 | 68.39 | 66.53 | 67.41 | 67.41 | -1.82% | 47,844 |
| Jul 30, 2025 | 66.00 | 69.00 | 66.00 | 68.66 | 68.66 | 4.30% | 54,519 |
| Jul 29, 2025 | 68.50 | 69.48 | 64.55 | 65.83 | 65.83 | -3.80% | 120,316 |
| Jul 28, 2025 | 70.68 | 70.68 | 67.11 | 68.43 | 68.43 | -1.43% | 65,788 |
| Jul 25, 2025 | 69.75 | 71.09 | 69.00 | 69.42 | 69.42 | -1.18% | 46,509 |
| Jul 24, 2025 | 72.45 | 72.45 | 69.90 | 70.25 | 70.25 | -0.79% | 50,779 |
| Jul 23, 2025 | 71.50 | 72.78 | 70.35 | 70.81 | 70.81 | 0.37% | 103,128 |
| Jul 22, 2025 | 72.00 | 72.79 | 70.13 | 70.55 | 70.55 | -1.09% | 75,786 |
| Jul 21, 2025 | 73.00 | 73.90 | 71.00 | 71.33 | 71.33 | -1.65% | 57,361 |
| Jul 18, 2025 | 70.31 | 73.50 | 70.00 | 72.53 | 72.53 | 3.13% | 120,083 |
| Jul 17, 2025 | 71.00 | 71.59 | 70.00 | 70.33 | 70.33 | -0.75% | 29,612 |
| Jul 16, 2025 | 69.77 | 71.40 | 69.74 | 70.86 | 70.86 | 1.56% | 43,650 |
| Jul 15, 2025 | 69.51 | 70.70 | 69.41 | 69.77 | 69.77 | -0.10% | 59,908 |
| Jul 14, 2025 | 71.00 | 71.00 | 69.45 | 69.84 | 69.84 | -0.23% | 47,521 |
| Jul 11, 2025 | 70.80 | 72.40 | 69.50 | 70.00 | 70.00 | -0.72% | 115,135 |
| Jul 10, 2025 | 70.45 | 71.20 | 69.90 | 70.51 | 70.51 | 1.67% | 47,686 |
| Jul 9, 2025 | 69.01 | 70.98 | 69.00 | 69.35 | 69.35 | 0.03% | 54,581 |
| Jul 8, 2025 | 69.06 | 69.87 | 69.00 | 69.33 | 69.33 | 0.10% | 57,807 |
| Jul 7, 2025 | 70.80 | 71.20 | 69.00 | 69.26 | 69.26 | -0.97% | 101,079 |
| Jul 4, 2025 | 70.00 | 70.75 | 69.70 | 69.94 | 69.94 | 0.01% | 36,511 |
| Jul 3, 2025 | 71.55 | 71.55 | 69.66 | 69.93 | 69.93 | -0.03% | 38,240 |
| Jul 2, 2025 | 70.00 | 71.31 | 69.46 | 69.95 | 69.95 | -0.38% | 86,355 |
| Jul 1, 2025 | 70.11 | 71.94 | 69.73 | 70.22 | 70.22 | -0.66% | 101,344 |
| Jun 30, 2025 | 70.13 | 71.37 | 70.11 | 70.69 | 70.69 | 0.80% | 51,504 |
| Jun 27, 2025 | 70.70 | 72.32 | 69.00 | 70.13 | 70.13 | -1.71% | 62,831 |
| Jun 26, 2025 | 71.00 | 72.40 | 70.74 | 71.35 | 71.35 | 1.67% | 45,242 |
| Jun 25, 2025 | 70.00 | 71.49 | 68.45 | 70.18 | 70.18 | -0.44% | 80,829 |
| Jun 24, 2025 | 70.20 | 71.30 | 70.01 | 70.49 | 70.49 | 0.73% | 51,443 |
| Jun 23, 2025 | 69.89 | 71.00 | 68.31 | 69.98 | 69.98 | 0.46% | 75,277 |
| Jun 20, 2025 | 69.68 | 70.88 | 69.00 | 69.66 | 69.66 | -0.03% | 98,145 |
| Jun 19, 2025 | 73.20 | 73.20 | 69.12 | 69.68 | 69.68 | -2.08% | 89,935 |
| Jun 18, 2025 | 70.70 | 72.00 | 70.00 | 71.16 | 71.16 | 0.68% | 95,609 |
| Jun 17, 2025 | 72.00 | 73.67 | 70.10 | 70.68 | 70.68 | -1.77% | 73,859 |
| Jun 16, 2025 | 72.27 | 73.40 | 67.26 | 71.95 | 71.95 | 0.50% | 193,570 |
| Jun 13, 2025 | 63.19 | 72.71 | 63.19 | 71.59 | 71.59 | -2.65% | 107,592 |
| Jun 12, 2025 | 74.00 | 75.45 | 72.90 | 73.54 | 73.54 | -0.94% | 95,402 |
| Jun 11, 2025 | 75.80 | 76.20 | 73.58 | 74.24 | 74.24 | -0.80% | 85,080 |
| Jun 10, 2025 | 73.51 | 75.75 | 73.51 | 74.84 | 74.84 | 1.67% | 86,109 |
| Jun 9, 2025 | 72.00 | 74.70 | 72.00 | 73.61 | 73.61 | 2.05% | 118,925 |
| Jun 6, 2025 | 73.25 | 73.25 | 72.00 | 72.13 | 72.13 | 0.04% | 54,486 |
| Jun 5, 2025 | 70.92 | 73.40 | 70.92 | 72.10 | 72.10 | 1.66% | 84,070 |
| Jun 4, 2025 | 71.90 | 71.90 | 70.67 | 70.92 | 70.92 | -0.34% | 73,102 |
| Jun 3, 2025 | 72.50 | 72.99 | 71.00 | 71.16 | 71.16 | -1.22% | 61,802 |
| Jun 2, 2025 | 71.99 | 73.13 | 70.96 | 72.04 | 72.04 | -0.07% | 121,522 |
| May 30, 2025 | 72.23 | 72.49 | 71.31 | 72.09 | 72.09 | 0.06% | 70,249 |
| May 29, 2025 | 71.90 | 72.50 | 70.59 | 72.05 | 72.05 | 0.64% | 65,913 |
| May 28, 2025 | 70.50 | 71.98 | 70.50 | 71.59 | 71.59 | 0.52% | 64,368 |
| May 27, 2025 | 71.87 | 72.25 | 70.01 | 71.22 | 71.22 | -0.90% | 87,378 |
| May 26, 2025 | 72.90 | 74.49 | 71.10 | 71.87 | 71.87 | 0.13% | 184,493 |