ICICI Prudential Mutual Fund - ICICI Prudential Gold ETF (NSE:GOLDIETF)
India · Delayed Price · Currency is INR 84.55
-0.32 (-0.38%)
At close: 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 | 83.08 | 84.85 | 83.08 | 84.55 | - | -0.38% | 198,879 |
| Jul 31, 2025 | 85.00 | 85.10 | 84.45 | 84.87 | - | -0.73% | 136,816 |
| Jul 30, 2025 | 86.65 | 86.65 | 84.58 | 85.49 | - | 1.12% | 45,388 |
| Jul 29, 2025 | 84.59 | 84.76 | 84.21 | 84.54 | - | -0.07% | 154,579 |
| Jul 28, 2025 | 84.70 | 85.17 | 84.31 | 84.60 | - | -0.17% | 97,884 |
| Jul 25, 2025 | 85.02 | 85.23 | 84.66 | 84.74 | - | -0.33% | 113,567 |
| Jul 24, 2025 | 85.65 | 85.70 | 84.94 | 85.02 | - | -1.86% | 87,613 |
| Jul 23, 2025 | 86.03 | 86.78 | 85.93 | 86.63 | - | 1.29% | 118,255 |
| Jul 22, 2025 | 85.66 | 85.75 | 85.22 | 85.53 | - | 0.84% | 174,372 |
| Jul 21, 2025 | 85.11 | 85.11 | 84.41 | 84.82 | - | 0.62% | 102,714 |
| Jul 18, 2025 | 83.98 | 84.67 | 83.58 | 84.30 | - | 0.57% | 158,312 |
| Jul 17, 2025 | 84.21 | 84.23 | 83.58 | 83.82 | - | -0.29% | 96,755 |
| Jul 16, 2025 | 83.59 | 84.13 | 83.59 | 84.06 | - | -0.38% | 124,663 |
| Jul 15, 2025 | 84.89 | 84.89 | 84.21 | 84.38 | - | -0.32% | 46,577 |
| Jul 14, 2025 | 84.16 | 84.75 | 84.15 | 84.65 | - | 1.12% | 634,798 |
| Jul 11, 2025 | 85.51 | 85.51 | 83.51 | 83.71 | - | 0.34% | 133,027 |
| Jul 10, 2025 | 83.39 | 83.52 | 83.02 | 83.43 | - | 0.93% | 161,404 |
| Jul 9, 2025 | 83.24 | 83.40 | 82.51 | 82.66 | - | -0.77% | 115,136 |
| Jul 8, 2025 | 83.47 | 83.86 | 83.25 | 83.30 | - | 0.20% | 282,943 |
| Jul 7, 2025 | 83.49 | 83.49 | 82.92 | 83.13 | - | -0.26% | 242,683 |
| Jul 4, 2025 | 85.70 | 85.70 | 83.11 | 83.35 | - | -0.31% | 44,790 |
| Jul 3, 2025 | 84.20 | 84.26 | 83.45 | 83.61 | - | -0.31% | 240,496 |
| Jul 2, 2025 | 83.80 | 83.93 | 83.55 | 83.87 | - | 0.30% | 74,142 |
| Jul 1, 2025 | 80.61 | 83.75 | 80.61 | 83.62 | - | 1.14% | 1,081,983 |
| Jun 30, 2025 | 82.40 | 82.75 | 82.03 | 82.68 | - | 0.33% | 112,643 |
| Jun 27, 2025 | 83.10 | 83.16 | 82.30 | 82.41 | - | -1.71% | 322,505 |
| Jun 26, 2025 | 84.19 | 84.91 | 83.67 | 83.84 | - | 0.05% | 294,518 |
| Jun 25, 2025 | 83.60 | 83.97 | 83.60 | 83.80 | - | 0.24% | 97,436 |
| Jun 24, 2025 | 84.69 | 85.18 | 83.40 | 83.60 | - | -2.28% | 1,837,552 |
| Jun 23, 2025 | 85.50 | 85.75 | 84.91 | 85.55 | - | 0.66% | 879,204 |
| Jun 20, 2025 | 85.39 | 85.67 | 84.70 | 84.99 | - | -0.62% | 171,668 |
| Jun 19, 2025 | 85.56 | 85.64 | 84.85 | 85.52 | - | -0.05% | 249,340 |
| Jun 18, 2025 | 85.68 | 85.82 | 85.00 | 85.56 | - | 0.36% | 372,173 |
| Jun 17, 2025 | 85.40 | 85.53 | 84.81 | 85.25 | - | -0.81% | 249,169 |
| Jun 16, 2025 | 87.19 | 87.19 | 85.50 | 85.95 | - | -0.01% | 654,432 |
| Jun 13, 2025 | 83.27 | 86.53 | 83.27 | 85.96 | - | 2.47% | 166,579 |
| Jun 12, 2025 | 83.96 | 84.31 | 83.51 | 83.89 | - | 0.50% | 174,596 |
| Jun 11, 2025 | 83.29 | 83.62 | 83.28 | 83.47 | - | 0.31% | 142,640 |
| Jun 10, 2025 | 83.05 | 83.37 | 82.52 | 83.21 | - | 0.17% | 332,253 |
| Jun 9, 2025 | 83.09 | 83.46 | 82.56 | 83.07 | - | -1.10% | 98,651 |
| Jun 6, 2025 | 84.33 | 84.51 | 83.80 | 83.99 | - | -0.51% | 82,337 |
| Jun 5, 2025 | 83.95 | 84.63 | 83.81 | 84.42 | - | 0.63% | 437,070 |
| Jun 4, 2025 | 83.97 | 84.12 | 83.60 | 83.89 | - | 0.26% | 115,074 |
| Jun 3, 2025 | 83.26 | 83.97 | 83.26 | 83.67 | - | 0.63% | 2,350,496 |
| Jun 2, 2025 | 82.15 | 83.34 | 82.15 | 83.15 | - | 1.23% | 125,802 |
| May 30, 2025 | 81.77 | 82.20 | 81.60 | 82.14 | - | 0.56% | 115,963 |
| May 29, 2025 | 82.03 | 82.03 | 81.30 | 81.68 | - | -1.07% | 165,990 |
| May 28, 2025 | 82.48 | 82.65 | 82.01 | 82.56 | - | 0.63% | 76,714 |
| May 27, 2025 | 83.00 | 83.09 | 81.93 | 82.04 | - | -0.49% | 82,802 |
| May 26, 2025 | 82.99 | 82.99 | 82.04 | 82.44 | - | 0.32% | 231,547 |