Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 191.32
+1.22 (0.64%)
Aug 1, 2025, 3:30 PM IST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.08 | 199.60 | 186.10 | 191.32 | 191.32 | 0.64% | 171,856 |
| Jul 31, 2025 | 179.90 | 190.10 | 178.00 | 190.10 | 190.10 | 4.97% | 259,906 |
| Jul 30, 2025 | 173.60 | 182.20 | 165.00 | 181.10 | 181.10 | 4.32% | 194,466 |
| Jul 29, 2025 | 172.40 | 176.90 | 170.90 | 173.60 | 173.60 | -3.50% | 62,282 |
| Jul 28, 2025 | 188.80 | 188.80 | 178.40 | 179.90 | 179.90 | -4.10% | 86,506 |
| Jul 25, 2025 | 190.10 | 194.40 | 185.10 | 187.60 | 187.60 | -3.30% | 49,840 |
| Jul 24, 2025 | 195.80 | 196.20 | 192.50 | 194.00 | 194.00 | -2.85% | 93,606 |
| Jul 23, 2025 | 198.70 | 200.00 | 190.00 | 199.70 | 199.70 | -0.10% | 203,705 |
| Jul 22, 2025 | 204.20 | 204.30 | 198.20 | 199.90 | 199.90 | -4.17% | 224,862 |
| Jul 21, 2025 | 202.10 | 210.00 | 199.20 | 208.60 | 208.60 | -0.48% | 276,935 |
| Jul 18, 2025 | 203.40 | 214.70 | 196.60 | 209.60 | 209.60 | 2.47% | 167,215 |
| Jul 17, 2025 | 218.00 | 221.20 | 201.50 | 204.55 | 204.55 | -3.52% | 2,713,800 |
| Jul 16, 2025 | 203.00 | 212.02 | 203.00 | 212.02 | 212.02 | 5.00% | 2,591,900 |
| Jul 15, 2025 | 192.50 | 201.93 | 192.32 | 201.93 | 201.93 | 5.00% | 3,321,600 |
| Jul 14, 2025 | 193.40 | 193.40 | 187.64 | 192.32 | 192.32 | 2.49% | 1,226,600 |
| Jul 11, 2025 | 188.50 | 189.00 | 186.00 | 187.64 | 187.64 | 0.26% | 400,500 |
| Jul 10, 2025 | 189.74 | 189.80 | 185.01 | 187.16 | 187.16 | 0.12% | 2,137,700 |
| Jul 9, 2025 | 185.00 | 187.50 | 180.51 | 186.93 | 186.93 | 1.21% | 865,600 |
| Jul 8, 2025 | 186.00 | 186.00 | 181.40 | 184.70 | 184.70 | 0.32% | 1,517,100 |
| Jul 7, 2025 | 180.00 | 187.40 | 179.50 | 184.12 | 184.12 | 3.11% | 1,062,000 |
| Jul 4, 2025 | 177.59 | 179.79 | 175.10 | 178.56 | 178.56 | 0.04% | 264,400 |
| Jul 3, 2025 | 177.60 | 180.00 | 175.15 | 178.48 | 178.48 | -0.28% | 262,400 |
| Jul 2, 2025 | 179.95 | 180.00 | 175.00 | 178.99 | 178.99 | -0.69% | 315,100 |
| Jul 1, 2025 | 180.08 | 183.18 | 177.70 | 180.24 | 180.24 | 0.09% | 352,000 |
| Jun 30, 2025 | 180.00 | 183.29 | 175.00 | 180.08 | 180.08 | 0.38% | 266,500 |
| Jun 27, 2025 | 180.00 | 184.00 | 177.00 | 179.40 | 179.40 | -0.48% | 365,200 |
| Jun 26, 2025 | 181.00 | 184.59 | 175.50 | 180.26 | 180.26 | -2.39% | 348,300 |
| Jun 25, 2025 | 179.71 | 186.40 | 179.71 | 184.67 | 184.67 | -0.19% | 176,000 |
| Jun 24, 2025 | 185.14 | 186.14 | 177.40 | 185.02 | 185.02 | -0.06% | 751,000 |
| Jun 23, 2025 | 185.82 | 186.00 | 178.14 | 185.14 | 185.14 | -0.37% | 380,200 |
| Jun 20, 2025 | 188.77 | 188.77 | 180.87 | 185.82 | 185.82 | 0.44% | 249,100 |
| Jun 19, 2025 | 178.05 | 185.99 | 178.05 | 185.01 | 185.01 | 2.07% | 2,039,900 |
| Jun 18, 2025 | 180.15 | 181.99 | 178.00 | 181.26 | 181.26 | 0.62% | 32,840 |
| Jun 17, 2025 | 178.01 | 184.90 | 178.01 | 180.15 | 180.15 | -0.81% | 65,810 |
| Jun 16, 2025 | 180.81 | 182.50 | 172.70 | 181.62 | 181.62 | 0.34% | 39,490 |
| Jun 13, 2025 | 168.20 | 181.54 | 166.52 | 181.00 | 181.00 | 4.68% | 122,940 |
| Jun 12, 2025 | 178.38 | 178.38 | 167.12 | 172.90 | 172.90 | -1.36% | 18,650 |
| Jun 11, 2025 | 177.36 | 178.98 | 173.00 | 175.29 | 175.29 | -1.17% | 11,980 |
| Jun 10, 2025 | 179.60 | 179.60 | 175.40 | 177.36 | 177.36 | -0.24% | 19,190 |
| Jun 9, 2025 | 183.98 | 183.98 | 175.02 | 177.78 | 177.78 | -1.31% | 28,530 |
| Jun 6, 2025 | 178.69 | 180.50 | 177.00 | 180.14 | 180.14 | 1.20% | 63,400 |
| Jun 5, 2025 | 180.40 | 180.40 | 175.05 | 178.00 | 178.00 | -1.33% | 41,980 |
| Jun 4, 2025 | 175.00 | 182.99 | 175.00 | 180.40 | 180.40 | 1.24% | 36,590 |
| Jun 3, 2025 | 184.30 | 185.28 | 176.70 | 178.19 | 178.19 | -3.83% | 37,210 |
| Jun 2, 2025 | 188.00 | 188.20 | 182.70 | 185.29 | 185.29 | -2.39% | 25,660 |
| May 30, 2025 | 188.64 | 192.00 | 187.50 | 189.83 | 189.83 | 0.63% | 114,340 |
| May 29, 2025 | 179.66 | 188.64 | 179.19 | 188.64 | 188.64 | 5.00% | 59,680 |
| May 28, 2025 | 180.10 | 184.40 | 175.11 | 179.66 | 179.66 | 1.02% | 77,580 |
| May 27, 2025 | 180.27 | 180.27 | 176.51 | 177.84 | 177.84 | 0.95% | 20,570 |
| May 26, 2025 | 182.00 | 182.00 | 175.01 | 176.16 | 176.16 | -1.48% | 73,540 |