Jainik Power Cables Limited (NSE:JAINIK)
India · Delayed Price · Currency is INR 106.80
+8.05 (8.15%)
At close: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.70 | 112.00 | 106.70 | 109.75 | 109.75 | 2.76% | 240,000 |
| Jul 31, 2025 | 98.75 | 108.00 | 98.65 | 106.80 | 106.80 | 8.15% | 212,400 |
| Jul 30, 2025 | 100.00 | 100.00 | 98.35 | 98.75 | 98.75 | -1.25% | 10,800 |
| Jul 29, 2025 | 100.00 | 100.50 | 97.50 | 100.00 | 100.00 | 0.76% | 51,600 |
| Jul 28, 2025 | 99.50 | 101.50 | 98.00 | 99.25 | 99.25 | - | 76,800 |
| Jul 25, 2025 | 97.10 | 100.00 | 95.10 | 99.25 | 99.25 | 1.17% | 82,800 |
| Jul 24, 2025 | 98.90 | 100.25 | 96.40 | 98.10 | 98.10 | -0.96% | 74,400 |
| Jul 23, 2025 | 97.10 | 99.20 | 97.00 | 99.05 | 99.05 | 0.05% | 48,000 |
| Jul 22, 2025 | 97.25 | 99.40 | 96.55 | 99.00 | 99.00 | 0.56% | 34,800 |
| Jul 21, 2025 | 99.95 | 100.00 | 93.50 | 98.45 | 98.45 | -0.66% | 69,600 |
| Jul 18, 2025 | 94.10 | 100.00 | 94.10 | 99.10 | 99.10 | 1.38% | 117,600 |
| Jul 17, 2025 | 94.10 | 99.00 | 94.10 | 97.75 | 97.75 | 3.60% | 108,000 |
| Jul 16, 2025 | 91.00 | 95.00 | 88.60 | 94.35 | 94.35 | 5.07% | 108,000 |
| Jul 15, 2025 | 95.00 | 100.25 | 87.50 | 89.80 | 89.80 | -2.44% | 436,800 |
| Jul 14, 2025 | 86.10 | 92.50 | 85.90 | 92.05 | 92.05 | 7.28% | 166,800 |
| Jul 11, 2025 | 83.05 | 87.05 | 83.05 | 85.80 | 85.80 | 4.13% | 130,800 |
| Jul 10, 2025 | 79.00 | 90.00 | 79.00 | 82.40 | 82.40 | 4.37% | 484,800 |
| Jul 9, 2025 | 77.00 | 80.50 | 77.00 | 78.95 | 78.95 | 0.83% | 68,400 |
| Jul 8, 2025 | 78.90 | 81.60 | 74.65 | 78.30 | 78.30 | 1.95% | 200,400 |
| Jul 7, 2025 | 67.50 | 79.00 | 67.50 | 76.80 | 76.80 | 13.19% | 240,000 |
| Jul 4, 2025 | 61.00 | 68.90 | 61.00 | 67.85 | 67.85 | 10.87% | 133,200 |
| Jul 3, 2025 | 61.95 | 63.85 | 60.60 | 61.20 | 61.20 | -2.16% | 84,000 |
| Jul 2, 2025 | 66.55 | 67.70 | 62.00 | 62.55 | 62.55 | -6.08% | 134,400 |
| Jul 1, 2025 | 71.30 | 71.80 | 65.50 | 66.60 | 66.60 | -6.59% | 116,400 |
| Jun 30, 2025 | 72.00 | 73.00 | 71.00 | 71.30 | 71.30 | - | 44,400 |
| Jun 27, 2025 | 71.05 | 73.50 | 70.30 | 71.30 | 71.30 | -1.59% | 36,000 |
| Jun 26, 2025 | 71.90 | 73.00 | 71.90 | 72.45 | 72.45 | 0.76% | 15,600 |
| Jun 25, 2025 | 74.00 | 74.00 | 71.60 | 71.90 | 71.90 | -3.75% | 81,600 |
| Jun 24, 2025 | 74.50 | 75.10 | 71.25 | 74.70 | 74.70 | 2.05% | 54,000 |
| Jun 23, 2025 | 73.20 | 75.15 | 72.20 | 73.20 | 73.20 | -2.85% | 69,600 |
| Jun 20, 2025 | 71.10 | 77.00 | 71.10 | 75.35 | 75.35 | 0.74% | 453,600 |
| Jun 19, 2025 | 75.15 | 77.00 | 74.80 | 74.80 | 74.80 | -4.96% | 44,400 |
| Jun 18, 2025 | 78.70 | 82.00 | 78.70 | 78.70 | 78.70 | -5.01% | 218,400 |