ITC Hotels Limited (NSE:ITCHOTELS)
India flag India · Delayed Price · Currency is INR
226.50
-4.40 (-1.91%)
Last updated: Aug 1, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025231.65232.30223.70224.15--2.78%309,867
Jul 31, 2025231.10236.15230.00230.55--1.98%203,317
Jul 30, 2025234.05239.70232.95235.20-0.60%163,954
Jul 29, 2025234.75238.45232.95233.80--0.64%79,652
Jul 28, 2025240.70243.55234.40235.30--2.24%208,196
Jul 25, 2025246.50247.00240.00240.70--2.57%227,815
Jul 24, 2025245.50249.50243.00247.05-1.50%200,562
Jul 23, 2025248.60250.30243.00243.40--1.40%182,048
Jul 22, 2025251.65255.45245.70246.85--1.85%419,688
Jul 21, 2025255.80261.35249.25251.50--1.24%385,606
Jul 18, 2025242.95256.75241.50254.65-5.21%932,789
Jul 17, 2025241.85246.00233.20242.05-1.49%1,045,690
Jul 16, 2025229.85244.50225.05238.50-4.49%1,108,464
Jul 15, 2025232.45232.45227.90228.25--1.38%85,149
Jul 14, 2025236.95236.95229.30231.45--0.30%96,660
Jul 11, 2025229.65235.60228.55232.15-1.24%221,450
Jul 10, 2025229.80234.90227.15229.30-0.77%170,466
Jul 9, 2025223.55231.90222.10227.55-1.79%414,195
Jul 8, 2025219.00224.45219.00223.55-2.38%207,141
Jul 7, 2025220.50220.90217.40218.35--0.98%58,301
Jul 4, 2025222.55222.55218.50220.50--0.11%171,927
Jul 3, 2025223.20223.20220.20220.75--0.94%99,811
Jul 2, 2025221.75226.40221.75222.85--0.11%89,952
Jul 1, 2025222.70224.00221.05223.10-0.29%157,255
Jun 30, 2025226.80226.80220.75222.45--1.55%95,469
Jun 27, 2025223.90227.00222.70225.95-0.94%334,182
Jun 26, 2025222.25226.10218.60223.85-1.66%146,216
Jun 25, 2025218.95222.45217.95220.20-1.43%150,308
Jun 24, 2025214.45218.05214.10217.10-2.53%123,474
Jun 23, 2025210.75212.95210.65211.75--0.33%121,755
Jun 20, 2025210.00213.60209.25212.45-1.17%144,857
Jun 19, 2025212.70214.40209.55210.00--1.25%188,828
Jun 18, 2025215.70216.75212.00212.65--0.56%76,801
Jun 17, 2025213.20217.95213.20213.85--0.26%125,590
Jun 16, 2025214.05216.05212.45214.40-0.42%190,795
Jun 13, 2025209.50214.80208.65213.50-0.28%113,498
Jun 12, 2025218.75218.75212.50212.90--1.82%115,504
Jun 11, 2025220.95224.60216.00216.85--1.07%298,401
Jun 10, 2025219.75223.75218.20219.20-0.46%226,732
Jun 9, 2025219.20221.55217.50218.20--0.07%242,663
Jun 6, 2025214.75220.95212.60218.35-2.58%186,425
Jun 5, 2025214.85216.55212.50212.85--0.16%257,569
Jun 4, 2025214.60217.00212.95213.20--0.40%161,326
Jun 3, 2025214.55215.40212.55214.05-0.78%243,017
Jun 2, 2025217.25218.95211.60212.40--1.83%186,331
May 30, 2025206.75218.10206.75216.35-4.69%935,429
May 29, 2025208.05209.50206.25206.65--0.19%305,823
May 28, 2025213.35215.35206.00207.05--2.95%407,081
May 27, 2025215.25216.70212.50213.35--0.58%270,996
May 26, 2025215.50218.90213.70214.60--0.02%283,320