Honeywell Automation India Limited (NSE:HONAUT)
India · Delayed Price · Currency is INR 38,725
-45 (-0.12%)
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 | 38,700.00 | 39,235.00 | 38,505.00 | 38,725.00 | 38,725.00 | -0.12% | 2,734 |
| Jul 31, 2025 | 38,350.00 | 38,990.00 | 37,995.00 | 38,770.00 | 38,770.00 | 0.30% | 1,899 |
| Jul 30, 2025 | 38,280.00 | 38,935.00 | 38,280.00 | 38,655.00 | 38,655.00 | 0.99% | 1,901 |
| Jul 29, 2025 | 38,180.00 | 38,515.00 | 37,565.00 | 38,275.00 | 38,275.00 | 0.25% | 3,551 |
| Jul 28, 2025 | 39,500.00 | 39,855.00 | 38,100.00 | 38,180.00 | 38,180.00 | -3.83% | 3,576 |
| Jul 25, 2025 | 40,000.00 | 40,045.00 | 39,135.00 | 39,700.00 | 39,700.00 | -0.26% | 4,177 |
| Jul 24, 2025 | 40,895.00 | 40,895.00 | 39,600.00 | 39,805.00 | 39,805.00 | -1.79% | 13,128 |
| Jul 23, 2025 | 40,655.00 | 40,870.00 | 40,210.00 | 40,530.00 | 40,530.00 | -0.31% | 2,097 |
| Jul 22, 2025 | 40,535.00 | 40,900.00 | 40,280.00 | 40,655.00 | 40,655.00 | 0.30% | 1,317 |
| Jul 21, 2025 | 40,875.00 | 40,875.00 | 40,040.00 | 40,535.00 | 40,535.00 | 0.16% | 3,232 |
| Jul 18, 2025 | 40,600.00 | 40,880.00 | 40,210.00 | 40,470.00 | 40,470.00 | -0.31% | 2,083 |
| Jul 17, 2025 | 40,805.00 | 40,810.00 | 40,465.00 | 40,595.00 | 40,595.00 | 0.31% | 1,233 |
| Jul 16, 2025 | 40,710.00 | 40,955.00 | 40,380.00 | 40,470.00 | 40,470.00 | -0.64% | 3,673 |
| Jul 15, 2025 | 40,930.00 | 41,075.00 | 40,380.00 | 40,730.00 | 40,730.00 | 0.43% | 5,509 |
| Jul 14, 2025 | 40,600.00 | 40,760.00 | 40,300.00 | 40,555.00 | 40,555.00 | 0.58% | 1,464 |
| Jul 11, 2025 | 40,360.00 | 40,950.00 | 40,250.00 | 40,320.00 | 40,320.00 | -0.78% | 3,365 |
| Jul 10, 2025 | 40,860.00 | 40,860.00 | 40,250.00 | 40,635.00 | 40,635.00 | 0.31% | 6,260 |
| Jul 9, 2025 | 40,800.00 | 40,995.00 | 40,250.00 | 40,510.00 | 40,510.00 | -0.88% | 3,674 |
| Jul 8, 2025 | 41,050.00 | 41,145.00 | 40,735.00 | 40,870.00 | 40,870.00 | 0.39% | 6,586 |
| Jul 7, 2025 | 41,200.00 | 41,200.00 | 40,555.00 | 40,710.00 | 40,710.00 | -0.66% | 7,036 |
| Jul 4, 2025 | 41,290.00 | 41,290.00 | 40,550.00 | 40,980.00 | 40,980.00 | -0.53% | 7,725 |
| Jul 3, 2025 | 38,970.00 | 41,450.00 | 38,970.00 | 41,200.00 | 41,200.00 | 6.14% | 28,911 |
| Jul 2, 2025 | 38,995.00 | 39,085.00 | 38,500.00 | 38,815.00 | 38,815.00 | -0.15% | 3,561 |
| Jul 1, 2025 | 39,355.00 | 39,540.00 | 38,500.00 | 38,875.00 | 38,875.00 | -1.22% | 8,920 |
| Jun 30, 2025 | 39,770.00 | 39,770.00 | 39,190.00 | 39,355.00 | 39,355.00 | -0.82% | 3,574 |
| Jun 27, 2025 | 38,900.00 | 39,775.00 | 38,650.00 | 39,680.00 | 39,680.00 | 2.66% | 4,423 |
| Jun 26, 2025 | 38,980.00 | 38,980.00 | 38,430.00 | 38,650.00 | 38,650.00 | -0.28% | 1,701 |
| Jun 25, 2025 | 38,600.00 | 38,850.00 | 38,205.00 | 38,760.00 | 38,760.00 | 0.87% | 1,636 |
| Jun 24, 2025 | 37,880.00 | 38,645.00 | 37,880.00 | 38,425.00 | 38,425.00 | 1.69% | 2,482 |
| Jun 23, 2025 | 37,500.00 | 38,005.00 | 37,500.00 | 37,785.00 | 37,785.00 | 0.73% | 4,338 |
| Jun 20, 2025 | 37,595.00 | 37,880.00 | 37,330.00 | 37,510.00 | 37,510.00 | -0.09% | 12,818 |
| Jun 19, 2025 | 37,690.00 | 37,880.00 | 37,490.00 | 37,545.00 | 37,545.00 | -0.46% | 3,607 |
| Jun 18, 2025 | 38,250.00 | 38,250.00 | 37,590.00 | 37,720.00 | 37,720.00 | -0.75% | 1,348 |
| Jun 17, 2025 | 38,375.00 | 38,375.00 | 37,800.00 | 38,005.00 | 38,005.00 | -0.25% | 2,224 |
| Jun 16, 2025 | 38,120.00 | 38,370.00 | 37,700.00 | 38,100.00 | 38,100.00 | -0.05% | 2,922 |
| Jun 13, 2025 | 38,100.00 | 38,420.00 | 37,700.00 | 38,120.00 | 38,015.00 | 0.04% | 2,869 |
| Jun 12, 2025 | 38,800.00 | 39,185.00 | 37,780.00 | 38,105.00 | 38,000.04 | -1.94% | 4,579 |
| Jun 11, 2025 | 39,230.00 | 39,230.00 | 38,700.00 | 38,860.00 | 38,752.96 | -0.31% | 5,828 |
| Jun 10, 2025 | 38,895.00 | 39,385.00 | 38,895.00 | 38,980.00 | 38,872.63 | -0.08% | 5,398 |
| Jun 9, 2025 | 39,100.00 | 39,545.00 | 38,855.00 | 39,010.00 | 38,902.55 | -0.15% | 7,476 |
| Jun 6, 2025 | 39,745.00 | 39,745.00 | 38,950.00 | 39,070.00 | 38,962.38 | -0.08% | 5,750 |
| Jun 5, 2025 | 39,445.00 | 39,500.00 | 38,915.00 | 39,100.00 | 38,992.30 | -0.55% | 7,300 |
| Jun 4, 2025 | 38,850.00 | 39,445.00 | 38,110.00 | 39,315.00 | 39,206.71 | 1.42% | 4,390 |
| Jun 3, 2025 | 39,300.00 | 39,745.00 | 38,640.00 | 38,765.00 | 38,658.22 | -0.78% | 3,253 |
| Jun 2, 2025 | 38,900.00 | 39,495.00 | 38,635.00 | 39,070.00 | 38,962.38 | 1.40% | 5,218 |
| May 30, 2025 | 39,000.00 | 39,530.00 | 38,400.00 | 38,530.00 | 38,423.87 | -0.75% | 3,778 |
| May 29, 2025 | 37,900.00 | 39,930.00 | 37,895.00 | 38,820.00 | 38,713.07 | 2.37% | 9,490 |
| May 28, 2025 | 38,450.00 | 38,630.00 | 37,500.00 | 37,920.00 | 37,815.55 | -0.55% | 2,564 |
| May 27, 2025 | 37,260.00 | 38,245.00 | 37,225.00 | 38,130.00 | 38,024.97 | 2.49% | 4,088 |
| May 26, 2025 | 37,500.00 | 37,745.00 | 37,100.00 | 37,205.00 | 37,102.52 | -0.28% | 3,349 |