Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India · Delayed Price · Currency is INR 123.95
-3.55 (-2.78%)
At close: Aug 8, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 120.00 | 123.00 | 120.00 | 122.30 | 122.30 | -1.33% | 5,250 |
| Aug 8, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -2.78% | 3,000 |
| Aug 7, 2025 | 131.95 | 131.95 | 120.95 | 127.50 | 127.50 | 0.16% | 6,000 |
| Aug 6, 2025 | 134.00 | 134.00 | 127.30 | 127.30 | 127.30 | -5.00% | 11,250 |
| Aug 5, 2025 | 132.95 | 134.30 | 132.25 | 134.00 | 134.00 | 4.73% | 27,750 |
| Aug 4, 2025 | 128.00 | 128.00 | 127.95 | 127.95 | 127.95 | 4.88% | 6,000 |
| Aug 1, 2025 | 126.65 | 126.65 | 120.10 | 122.00 | 122.00 | 0.95% | 3,000 |
| Jul 31, 2025 | 123.00 | 126.00 | 120.80 | 120.85 | 120.85 | -1.27% | 4,500 |
| Jul 30, 2025 | 127.95 | 129.00 | 121.10 | 122.40 | 122.40 | -2.82% | 3,750 |
| Jul 29, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0.56% | 750 |
| Jul 28, 2025 | 122.10 | 125.25 | 118.70 | 125.25 | 125.25 | 1.01% | 6,000 |
| Jul 25, 2025 | 130.00 | 130.00 | 122.10 | 124.00 | 124.00 | -3.50% | 8,250 |
| Jul 24, 2025 | 125.00 | 128.75 | 125.00 | 128.50 | 128.50 | 2.80% | 4,500 |
| Jul 23, 2025 | 131.30 | 131.30 | 125.00 | 125.00 | 125.00 | -3.85% | 2,250 |
| Jul 22, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -2.29% | 3,750 |
| Jul 21, 2025 | 126.95 | 133.25 | 126.70 | 133.05 | 133.05 | 4.81% | 12,750 |
| Jul 18, 2025 | 125.00 | 126.95 | 125.00 | 126.95 | 126.95 | 1.56% | 3,750 |
| Jul 17, 2025 | 120.65 | 125.00 | 120.65 | 125.00 | 125.00 | -1.57% | 5,250 |
| Jul 16, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 750 |
| Jul 15, 2025 | 121.75 | 127.00 | 121.75 | 127.00 | 127.00 | 3.25% | 3,000 |
| Jul 14, 2025 | 122.00 | 123.45 | 122.00 | 123.00 | 123.00 | 4.24% | 2,250 |
| Jul 11, 2025 | 120.00 | 120.50 | 118.00 | 118.00 | 118.00 | -4.14% | 12,000 |
| Jul 10, 2025 | 122.15 | 125.00 | 121.60 | 123.10 | 123.10 | -3.83% | 12,000 |
| Jul 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.04% | 2,250 |
| Jul 8, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - | 750 |
| Jul 4, 2025 | 129.00 | 130.00 | 129.00 | 129.35 | 129.35 | 0.27% | 2,250 |
| Jul 3, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | - | 2,250 |
| Jul 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.38% | 750 |
| Jun 30, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.99% | 1,500 |
| Jun 27, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 3,000 |
| Jun 25, 2025 | 127.10 | 130.00 | 127.10 | 129.00 | 129.00 | - | 3,000 |
| Jun 24, 2025 | 131.25 | 131.25 | 129.00 | 129.00 | 129.00 | 3.20% | 2,250 |
| Jun 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.89% | 1,500 |
| Jun 20, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 5.00% | 1,500 |
| Jun 19, 2025 | 122.00 | 122.00 | 117.05 | 118.00 | 118.00 | -4.07% | 5,250 |
| Jun 18, 2025 | 123.15 | 123.15 | 123.00 | 123.00 | 123.00 | - | 3,000 |
| Jun 17, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -2.42% | 7,500 |
| Jun 16, 2025 | 126.10 | 126.10 | 126.05 | 126.05 | 126.05 | - | 1,500 |
| Jun 13, 2025 | 126.00 | 126.50 | 126.00 | 126.05 | 126.05 | -1.91% | 9,000 |
| Jun 12, 2025 | 127.00 | 128.50 | 124.25 | 128.50 | 128.50 | -0.77% | 12,000 |
| Jun 11, 2025 | 129.95 | 131.45 | 123.90 | 129.50 | 129.50 | 3.43% | 36,000 |
| Jun 10, 2025 | 124.00 | 130.95 | 124.00 | 125.20 | 125.20 | -2.87% | 13,500 |
| Jun 9, 2025 | 125.00 | 128.90 | 125.00 | 128.90 | 128.90 | -0.81% | 6,750 |
| Jun 6, 2025 | 122.10 | 130.00 | 122.00 | 129.95 | 129.95 | 1.64% | 14,250 |
| Jun 5, 2025 | 134.00 | 138.95 | 127.85 | 127.85 | 127.85 | -4.98% | 15,750 |
| Jun 4, 2025 | 128.15 | 134.55 | 128.15 | 134.55 | 134.55 | 4.99% | 9,750 |
| Jun 3, 2025 | 127.75 | 129.75 | 127.75 | 128.15 | 128.15 | -4.69% | 12,750 |
| Jun 2, 2025 | 134.45 | 135.00 | 134.45 | 134.45 | 134.45 | -4.98% | 9,750 |
| May 30, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -5.00% | 5,250 |
| May 29, 2025 | 148.95 | 149.00 | 148.95 | 148.95 | 148.95 | -4.98% | 13,500 |