Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 724.60
-9.40 (-1.28%)
Aug 7, 2025, 3:29 PM IST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 731.95 | 741.00 | 702.15 | 734.00 | 734.00 | 1.15% | 1,388,020 |
| Aug 5, 2025 | 729.50 | 736.20 | 722.00 | 725.65 | 725.65 | -0.33% | 625,573 |
| Aug 4, 2025 | 708.90 | 734.45 | 706.40 | 728.05 | 728.05 | 3.12% | 1,372,933 |
| Aug 1, 2025 | 694.00 | 708.50 | 682.50 | 706.05 | 706.05 | 1.72% | 1,295,136 |
| Jul 31, 2025 | 674.50 | 698.00 | 668.70 | 694.10 | 694.10 | 1.91% | 1,174,268 |
| Jul 30, 2025 | 681.95 | 683.30 | 674.45 | 681.10 | 681.10 | 0.48% | 305,202 |
| Jul 29, 2025 | 659.90 | 690.00 | 653.80 | 677.85 | 677.85 | 2.74% | 2,128,200 |
| Jul 28, 2025 | 655.00 | 668.30 | 653.00 | 659.75 | 659.75 | 0.56% | 440,404 |
| Jul 25, 2025 | 664.20 | 671.50 | 653.85 | 656.05 | 656.05 | -1.23% | 393,070 |
| Jul 24, 2025 | 678.00 | 684.80 | 661.25 | 664.20 | 664.20 | -1.72% | 470,627 |
| Jul 23, 2025 | 690.30 | 691.80 | 672.15 | 675.80 | 675.80 | -1.90% | 424,347 |
| Jul 22, 2025 | 702.70 | 702.70 | 685.00 | 688.90 | 688.90 | -1.28% | 343,160 |
| Jul 21, 2025 | 681.00 | 704.00 | 679.90 | 697.85 | 697.85 | 3.15% | 1,586,538 |
| Jul 18, 2025 | 681.55 | 699.40 | 675.15 | 676.55 | 676.55 | -0.34% | 963,022 |
| Jul 17, 2025 | 681.90 | 683.35 | 672.65 | 678.85 | 678.85 | 0.44% | 654,272 |
| Jul 16, 2025 | 688.05 | 689.50 | 675.00 | 675.90 | 675.90 | -1.77% | 404,758 |
| Jul 15, 2025 | 687.95 | 694.40 | 685.60 | 688.05 | 688.05 | -0.44% | 368,020 |
| Jul 14, 2025 | 683.70 | 696.00 | 681.25 | 691.10 | 691.10 | 0.96% | 1,020,435 |
| Jul 11, 2025 | 681.80 | 687.40 | 680.50 | 684.50 | 684.50 | 0.40% | 445,106 |
| Jul 10, 2025 | 687.00 | 695.40 | 677.25 | 681.80 | 681.80 | 0.09% | 501,498 |
| Jul 9, 2025 | 684.25 | 684.90 | 671.10 | 681.20 | 681.20 | -0.45% | 574,935 |
| Jul 8, 2025 | 675.45 | 687.00 | 673.55 | 684.30 | 684.30 | 1.31% | 435,586 |
| Jul 7, 2025 | 680.05 | 681.90 | 671.10 | 675.45 | 675.45 | -0.65% | 246,217 |
| Jul 4, 2025 | 699.90 | 699.90 | 674.00 | 679.90 | 679.90 | -2.57% | 912,582 |
| Jul 3, 2025 | 707.00 | 717.50 | 694.00 | 697.85 | 697.85 | -0.82% | 801,535 |
| Jul 2, 2025 | 707.95 | 717.90 | 699.80 | 703.60 | 703.60 | -0.48% | 824,951 |
| Jul 1, 2025 | 709.80 | 711.50 | 696.85 | 707.00 | 707.00 | 0.27% | 744,732 |
| Jun 30, 2025 | 694.90 | 708.80 | 691.55 | 705.10 | 705.10 | 2.18% | 1,153,906 |
| Jun 27, 2025 | 697.00 | 706.00 | 688.10 | 690.05 | 690.05 | -0.58% | 1,240,548 |
| Jun 26, 2025 | 673.60 | 699.80 | 673.00 | 694.05 | 694.05 | 3.04% | 1,859,912 |
| Jun 25, 2025 | 683.65 | 683.65 | 670.00 | 673.60 | 673.60 | -0.60% | 1,761,215 |
| Jun 24, 2025 | 692.50 | 697.35 | 673.00 | 677.65 | 677.65 | -1.36% | 668,392 |
| Jun 23, 2025 | 665.50 | 691.50 | 658.20 | 687.00 | 687.00 | 2.51% | 669,982 |
| Jun 20, 2025 | 657.05 | 671.65 | 653.50 | 670.20 | 670.20 | 1.97% | 1,243,186 |
| Jun 19, 2025 | 674.60 | 679.20 | 652.20 | 657.25 | 657.25 | -2.06% | 372,684 |
| Jun 18, 2025 | 690.00 | 690.00 | 666.00 | 671.05 | 671.05 | -2.34% | 679,540 |
| Jun 17, 2025 | 701.95 | 706.75 | 685.85 | 687.15 | 687.15 | -2.11% | 684,839 |
| Jun 16, 2025 | 712.15 | 714.85 | 698.65 | 701.95 | 701.95 | -1.42% | 853,755 |
| Jun 13, 2025 | 702.25 | 716.75 | 702.25 | 712.05 | 712.05 | -1.62% | 668,579 |
| Jun 12, 2025 | 721.60 | 733.00 | 715.65 | 723.75 | 723.75 | 0.44% | 1,314,200 |
| Jun 11, 2025 | 726.00 | 734.35 | 716.15 | 720.60 | 720.60 | -0.76% | 1,038,655 |
| Jun 10, 2025 | 716.00 | 729.05 | 715.05 | 726.10 | 726.10 | 1.36% | 1,566,902 |
| Jun 9, 2025 | 700.25 | 733.55 | 695.20 | 716.35 | 716.35 | 3.12% | 2,320,038 |
| Jun 6, 2025 | 677.00 | 696.00 | 676.50 | 694.70 | 694.70 | 3.15% | 1,992,900 |
| Jun 5, 2025 | 657.50 | 677.00 | 650.50 | 673.50 | 673.50 | 2.68% | 911,823 |
| Jun 4, 2025 | 663.75 | 665.00 | 650.00 | 655.95 | 655.95 | -1.20% | 990,203 |
| Jun 3, 2025 | 645.00 | 668.30 | 644.85 | 663.90 | 663.90 | 3.24% | 1,246,826 |
| Jun 2, 2025 | 641.80 | 645.00 | 633.35 | 643.05 | 643.05 | -0.26% | 491,403 |
| May 30, 2025 | 673.00 | 678.00 | 640.00 | 644.75 | 644.75 | -3.65% | 1,854,098 |
| May 29, 2025 | 656.00 | 674.00 | 656.00 | 669.20 | 669.20 | 3.42% | 1,333,101 |