Gujarat Pipavav Port Limited (NSE:GPPL)
India · Delayed Price · Currency is INR 157.00
+4.30 (2.82%)
Aug 8, 2025, 3:29 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 154.65 | 156.55 | 150.36 | 152.70 | 152.70 | -1.39% | 1,229,726 |
| Aug 6, 2025 | 159.10 | 160.80 | 153.83 | 154.85 | 154.85 | -2.35% | 1,389,915 |
| Aug 5, 2025 | 159.20 | 160.55 | 157.90 | 158.57 | 158.57 | -0.06% | 371,640 |
| Aug 4, 2025 | 159.74 | 160.00 | 158.00 | 158.66 | 158.66 | -0.68% | 423,325 |
| Aug 1, 2025 | 158.23 | 163.50 | 158.10 | 159.74 | 159.74 | 0.95% | 1,731,678 |
| Jul 31, 2025 | 157.90 | 160.20 | 157.00 | 158.23 | 158.23 | -0.31% | 547,600 |
| Jul 30, 2025 | 159.65 | 162.11 | 158.16 | 158.72 | 158.72 | -0.59% | 595,711 |
| Jul 29, 2025 | 156.00 | 160.08 | 154.30 | 159.66 | 159.66 | 2.03% | 1,686,365 |
| Jul 28, 2025 | 160.75 | 161.91 | 156.05 | 156.48 | 156.48 | -2.55% | 967,634 |
| Jul 25, 2025 | 166.25 | 166.70 | 159.11 | 160.58 | 160.58 | -3.17% | 2,696,048 |
| Jul 24, 2025 | 161.60 | 168.20 | 161.60 | 165.83 | 165.83 | 2.80% | 4,666,987 |
| Jul 23, 2025 | 161.80 | 163.51 | 160.63 | 161.31 | 161.31 | -0.20% | 730,085 |
| Jul 22, 2025 | 165.00 | 167.50 | 161.48 | 161.64 | 161.64 | -1.67% | 1,756,528 |
| Jul 21, 2025 | 163.80 | 165.40 | 162.98 | 164.38 | 164.38 | 0.78% | 1,695,494 |
| Jul 18, 2025 | 159.50 | 164.50 | 159.10 | 163.10 | 163.10 | 2.18% | 2,910,919 |
| Jul 17, 2025 | 160.30 | 161.90 | 159.06 | 159.62 | 159.62 | -0.11% | 607,362 |
| Jul 16, 2025 | 159.40 | 162.30 | 158.77 | 159.80 | 159.80 | 0.33% | 1,014,573 |
| Jul 15, 2025 | 158.89 | 161.55 | 158.88 | 159.27 | 159.27 | 0.40% | 1,526,801 |
| Jul 14, 2025 | 158.69 | 159.70 | 157.05 | 158.63 | 158.63 | 0.23% | 629,463 |
| Jul 11, 2025 | 156.00 | 160.40 | 156.00 | 158.27 | 158.27 | 1.30% | 1,674,006 |
| Jul 10, 2025 | 155.96 | 158.84 | 155.60 | 156.24 | 156.24 | 0.18% | 623,140 |
| Jul 9, 2025 | 155.40 | 157.00 | 155.35 | 155.96 | 155.96 | 0.42% | 1,056,761 |
| Jul 8, 2025 | 157.30 | 158.13 | 154.81 | 155.31 | 155.31 | -1.30% | 990,499 |
| Jul 7, 2025 | 156.60 | 158.25 | 156.13 | 157.36 | 157.36 | 0.18% | 684,771 |
| Jul 4, 2025 | 158.41 | 159.00 | 156.00 | 157.07 | 157.07 | -0.85% | 821,919 |
| Jul 3, 2025 | 159.10 | 160.71 | 157.15 | 158.41 | 158.41 | 0.01% | 1,290,573 |
| Jul 2, 2025 | 161.15 | 161.48 | 157.80 | 158.40 | 158.40 | -1.40% | 925,828 |
| Jul 1, 2025 | 162.00 | 163.73 | 159.31 | 160.65 | 160.65 | -0.54% | 1,244,932 |
| Jun 30, 2025 | 163.50 | 163.80 | 160.52 | 161.52 | 161.52 | -0.88% | 892,885 |
| Jun 27, 2025 | 162.40 | 165.14 | 161.40 | 162.95 | 162.95 | 0.77% | 1,968,498 |
| Jun 26, 2025 | 162.49 | 163.95 | 160.00 | 161.71 | 161.71 | -0.20% | 779,601 |
| Jun 25, 2025 | 159.50 | 163.90 | 159.50 | 162.04 | 162.04 | 1.92% | 1,429,129 |
| Jun 24, 2025 | 162.05 | 162.68 | 158.58 | 158.99 | 158.99 | -1.33% | 1,200,677 |
| Jun 23, 2025 | 154.00 | 163.69 | 153.42 | 161.13 | 161.13 | 3.91% | 7,762,476 |
| Jun 20, 2025 | 156.66 | 158.85 | 154.40 | 155.07 | 155.07 | -0.98% | 1,502,812 |
| Jun 19, 2025 | 158.90 | 160.92 | 155.75 | 156.61 | 156.61 | -1.57% | 1,120,509 |
| Jun 18, 2025 | 159.79 | 160.75 | 158.35 | 159.11 | 159.11 | 0.03% | 663,609 |
| Jun 17, 2025 | 160.70 | 161.90 | 158.15 | 159.06 | 159.06 | -0.71% | 965,205 |
| Jun 16, 2025 | 159.89 | 163.14 | 157.85 | 160.19 | 160.19 | 0.75% | 1,590,834 |
| Jun 13, 2025 | 157.20 | 162.19 | 156.68 | 159.00 | 159.00 | -1.38% | 1,807,337 |
| Jun 12, 2025 | 164.00 | 165.90 | 159.60 | 161.23 | 161.23 | -1.45% | 2,227,423 |
| Jun 11, 2025 | 164.00 | 165.40 | 161.50 | 163.60 | 163.60 | 0.17% | 2,588,751 |
| Jun 10, 2025 | 160.40 | 167.50 | 159.15 | 163.33 | 163.33 | 2.41% | 8,093,633 |
| Jun 9, 2025 | 157.92 | 163.03 | 157.89 | 159.48 | 159.48 | 1.42% | 3,244,565 |
| Jun 6, 2025 | 158.50 | 159.45 | 156.31 | 157.25 | 157.25 | -0.47% | 1,159,821 |
| Jun 5, 2025 | 157.10 | 161.10 | 157.01 | 157.99 | 157.99 | 0.74% | 1,970,201 |
| Jun 4, 2025 | 155.50 | 158.25 | 153.70 | 156.83 | 156.83 | 1.00% | 1,614,165 |
| Jun 3, 2025 | 159.30 | 159.98 | 154.60 | 155.28 | 155.28 | -1.88% | 2,163,993 |
| Jun 2, 2025 | 157.91 | 161.30 | 157.38 | 158.25 | 158.25 | 1.34% | 4,516,952 |
| May 30, 2025 | 150.15 | 165.33 | 150.15 | 156.15 | 156.15 | 5.56% | 37,889,098 |