Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 92.25
-5.75 (-5.87%)
At close: Aug 6, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 89.95 | 96.00 | 87.05 | 93.75 | 93.75 | 1.63% | 96,000 |
| Aug 6, 2025 | 97.00 | 97.00 | 86.10 | 92.25 | 92.25 | -5.87% | 116,000 |
| Aug 5, 2025 | 98.75 | 99.45 | 97.10 | 98.00 | 98.00 | -1.31% | 32,000 |
| Aug 4, 2025 | 105.90 | 105.90 | 99.00 | 99.30 | 99.30 | -4.24% | 103,000 |
| Aug 1, 2025 | 108.00 | 108.00 | 102.15 | 103.70 | 103.70 | -1.89% | 49,000 |
| Jul 31, 2025 | 108.00 | 108.00 | 104.00 | 105.70 | 105.70 | -2.13% | 33,000 |
| Jul 30, 2025 | 109.95 | 110.40 | 108.00 | 108.00 | 108.00 | -0.60% | 13,000 |
| Jul 29, 2025 | 107.05 | 110.80 | 107.00 | 108.65 | 108.65 | 0.46% | 48,000 |
| Jul 28, 2025 | 110.95 | 112.00 | 107.25 | 108.15 | 108.15 | -1.95% | 65,000 |
| Jul 25, 2025 | 112.10 | 113.50 | 110.00 | 110.30 | 110.30 | 0.27% | 58,000 |
| Jul 24, 2025 | 112.80 | 113.70 | 109.00 | 110.00 | 110.00 | -1.92% | 70,000 |
| Jul 23, 2025 | 113.60 | 113.60 | 110.00 | 112.15 | 112.15 | -1.36% | 51,000 |
| Jul 22, 2025 | 115.95 | 115.95 | 112.00 | 113.70 | 113.70 | 1.29% | 53,000 |
| Jul 21, 2025 | 116.65 | 116.70 | 111.95 | 112.25 | 112.25 | -2.73% | 54,000 |
| Jul 18, 2025 | 116.35 | 116.80 | 114.15 | 115.40 | 115.40 | 0.09% | 65,000 |
| Jul 17, 2025 | 116.75 | 117.60 | 114.00 | 115.30 | 115.30 | 0.52% | 90,000 |
| Jul 16, 2025 | 114.00 | 117.75 | 114.00 | 114.70 | 114.70 | -0.09% | 55,000 |
| Jul 15, 2025 | 114.50 | 116.00 | 111.05 | 114.80 | 114.80 | 1.06% | 60,000 |
| Jul 14, 2025 | 114.00 | 115.00 | 113.15 | 113.60 | 113.60 | -1.82% | 32,000 |
| Jul 11, 2025 | 117.00 | 118.50 | 115.30 | 115.70 | 115.70 | 0.43% | 41,000 |
| Jul 10, 2025 | 118.40 | 118.40 | 114.65 | 115.20 | 115.20 | -2.70% | 51,000 |
| Jul 9, 2025 | 120.00 | 120.00 | 116.75 | 118.40 | 118.40 | -0.08% | 53,000 |
| Jul 8, 2025 | 117.45 | 120.00 | 117.35 | 118.50 | 118.50 | -0.08% | 69,000 |
| Jul 7, 2025 | 115.10 | 120.00 | 115.10 | 118.60 | 118.60 | 3.18% | 52,000 |
| Jul 4, 2025 | 119.00 | 119.05 | 113.35 | 114.95 | 114.95 | -5.86% | 58,000 |
| Jul 3, 2025 | 114.00 | 123.95 | 107.10 | 122.10 | 122.10 | 6.17% | 166,000 |
| Jul 2, 2025 | 116.20 | 116.20 | 115.00 | 115.00 | 115.00 | -2.13% | 24,000 |
| Jul 1, 2025 | 116.00 | 119.00 | 115.00 | 117.50 | 117.50 | 1.25% | 52,000 |
| Jun 30, 2025 | 117.95 | 118.50 | 115.00 | 116.05 | 116.05 | -1.23% | 42,000 |
| Jun 27, 2025 | 117.80 | 119.00 | 117.00 | 117.50 | 117.50 | -2.49% | 15,000 |
| Jun 26, 2025 | 125.00 | 125.00 | 117.00 | 120.50 | 120.50 | -1.91% | 33,000 |
| Jun 25, 2025 | 127.00 | 127.00 | 121.10 | 122.85 | 122.85 | -1.80% | 39,000 |
| Jun 24, 2025 | 124.35 | 126.90 | 122.40 | 125.10 | 125.10 | 1.71% | 56,000 |
| Jun 23, 2025 | 122.45 | 128.20 | 120.00 | 123.00 | 123.00 | 0.70% | 63,000 |
| Jun 20, 2025 | 117.00 | 122.15 | 117.00 | 122.15 | 122.15 | 4.98% | 45,000 |
| Jun 19, 2025 | 119.40 | 119.45 | 114.10 | 116.35 | 116.35 | -2.60% | 96,000 |
| Jun 18, 2025 | 121.00 | 124.95 | 119.25 | 119.45 | 119.45 | -4.82% | 123,000 |
| Jun 17, 2025 | 126.45 | 128.20 | 123.60 | 125.50 | 125.50 | -2.49% | 53,000 |
| Jun 16, 2025 | 132.95 | 133.80 | 128.00 | 128.70 | 128.70 | -3.01% | 64,000 |
| Jun 13, 2025 | 130.00 | 139.90 | 129.15 | 132.70 | 132.70 | -2.39% | 82,000 |
| Jun 12, 2025 | 136.00 | 136.00 | 132.20 | 135.95 | 135.95 | 4.94% | 132,000 |
| Jun 11, 2025 | 123.00 | 129.55 | 121.00 | 129.55 | 129.55 | 4.98% | 91,000 |
| Jun 10, 2025 | 127.00 | 127.00 | 121.45 | 123.40 | 123.40 | -3.48% | 126,000 |
| Jun 9, 2025 | 129.25 | 130.55 | 127.85 | 127.85 | 127.85 | -4.98% | 195,000 |
| Jun 6, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | -2.00% | 28,000 |
| Jun 5, 2025 | 132.05 | 137.40 | 132.05 | 137.30 | 137.30 | 1.89% | 93,000 |
| Jun 4, 2025 | 135.20 | 140.20 | 134.75 | 134.75 | 134.75 | -2.00% | 151,000 |
| Jun 3, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -2.00% | 10,000 |
| Jun 2, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.99% | 2,000 |
| May 30, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -1.99% | 4,000 |