Kody Technolab Limited (NSE:KODYTECH)
India · Delayed Price · Currency is INR 751.80
+1.90 (0.25%)
At close: Aug 6, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 750.00 | 759.00 | 705.00 | 751.80 | 751.80 | 0.25% | 6,600 |
| Aug 5, 2025 | 783.70 | 783.70 | 746.30 | 749.90 | 749.90 | -4.31% | 3,600 |
| Aug 4, 2025 | 772.25 | 790.00 | 760.00 | 783.70 | 783.70 | 1.98% | 3,900 |
| Aug 1, 2025 | 814.00 | 814.00 | 751.00 | 768.45 | 768.45 | -5.46% | 8,700 |
| Jul 31, 2025 | 777.60 | 836.60 | 730.00 | 812.85 | 812.85 | 6.88% | 32,200 |
| Jul 30, 2025 | 695.20 | 764.70 | 688.20 | 760.55 | 760.55 | 9.40% | 27,000 |
| Jul 29, 2025 | 735.65 | 735.65 | 660.00 | 695.20 | 695.20 | -3.81% | 15,500 |
| Jul 28, 2025 | 732.00 | 732.00 | 717.80 | 722.70 | 722.70 | -0.99% | 4,400 |
| Jul 25, 2025 | 746.00 | 748.00 | 725.10 | 729.90 | 729.90 | -1.98% | 3,700 |
| Jul 24, 2025 | 719.05 | 761.75 | 719.00 | 744.65 | 744.65 | 3.70% | 11,300 |
| Jul 23, 2025 | 721.10 | 731.45 | 715.00 | 718.10 | 718.10 | -0.08% | 9,400 |
| Jul 22, 2025 | 740.00 | 760.90 | 710.00 | 718.65 | 718.65 | -4.28% | 20,000 |
| Jul 21, 2025 | 770.00 | 771.00 | 737.50 | 750.80 | 750.80 | -1.73% | 13,800 |
| Jul 18, 2025 | 770.00 | 770.00 | 746.55 | 764.00 | 764.00 | -0.44% | 5,900 |
| Jul 17, 2025 | 770.00 | 784.00 | 760.00 | 767.40 | 767.40 | -1.25% | 7,800 |
| Jul 16, 2025 | 780.00 | 788.00 | 771.20 | 777.15 | 777.15 | -0.21% | 5,800 |
| Jul 15, 2025 | 785.00 | 789.95 | 763.50 | 778.75 | 778.75 | -0.58% | 11,800 |
| Jul 14, 2025 | 785.95 | 789.95 | 768.50 | 783.30 | 783.30 | -0.34% | 5,200 |
| Jul 11, 2025 | 732.50 | 794.50 | 732.00 | 785.95 | 785.95 | 6.53% | 20,600 |
| Jul 10, 2025 | 739.95 | 753.95 | 715.00 | 737.80 | 737.80 | -0.29% | 20,300 |
| Jul 9, 2025 | 740.00 | 755.00 | 730.00 | 739.95 | 739.95 | -0.92% | 5,900 |
| Jul 8, 2025 | 746.85 | 751.00 | 737.15 | 746.85 | 746.85 | -0.41% | 6,100 |
| Jul 7, 2025 | 772.00 | 772.00 | 748.25 | 749.90 | 749.90 | -2.55% | 6,200 |
| Jul 4, 2025 | 750.00 | 777.00 | 731.00 | 769.50 | 769.50 | 2.20% | 11,000 |
| Jul 3, 2025 | 778.50 | 788.90 | 751.00 | 752.95 | 752.95 | -3.26% | 17,300 |
| Jul 2, 2025 | 765.50 | 779.90 | 750.00 | 778.35 | 778.35 | 2.84% | 10,300 |
| Jul 1, 2025 | 767.05 | 788.50 | 745.00 | 756.85 | 756.85 | -2.73% | 24,100 |
| Jun 30, 2025 | 810.00 | 825.00 | 771.00 | 778.10 | 778.10 | -3.61% | 25,300 |
| Jun 27, 2025 | 855.00 | 855.00 | 800.00 | 807.25 | 807.25 | -3.06% | 16,800 |
| Jun 26, 2025 | 800.00 | 839.00 | 795.15 | 832.70 | 832.70 | 4.15% | 15,500 |
| Jun 25, 2025 | 785.00 | 814.00 | 775.10 | 799.50 | 799.50 | 1.89% | 19,800 |
| Jun 24, 2025 | 796.00 | 809.00 | 762.00 | 784.65 | 784.65 | -1.40% | 12,800 |
| Jun 23, 2025 | 822.85 | 822.90 | 790.00 | 795.80 | 795.80 | -3.65% | 10,800 |
| Jun 20, 2025 | 828.00 | 830.00 | 800.00 | 825.95 | 825.95 | 1.69% | 6,200 |
| Jun 19, 2025 | 839.90 | 839.95 | 810.00 | 812.25 | 812.25 | -3.49% | 8,100 |
| Jun 18, 2025 | 840.00 | 865.00 | 828.00 | 841.65 | 841.65 | -0.04% | 12,100 |
| Jun 17, 2025 | 850.00 | 858.75 | 835.00 | 842.00 | 842.00 | -0.80% | 3,400 |
| Jun 16, 2025 | 846.00 | 850.00 | 830.00 | 848.75 | 848.75 | 0.25% | 3,800 |
| Jun 13, 2025 | 830.00 | 857.65 | 830.00 | 846.65 | 846.65 | -1.32% | 4,000 |
| Jun 12, 2025 | 860.20 | 864.90 | 842.00 | 857.95 | 857.95 | -0.22% | 4,400 |
| Jun 11, 2025 | 872.00 | 872.00 | 845.00 | 859.80 | 859.80 | -0.68% | 10,500 |
| Jun 10, 2025 | 860.75 | 880.00 | 853.00 | 865.65 | 865.65 | 0.57% | 8,600 |
| Jun 9, 2025 | 880.00 | 896.80 | 850.00 | 860.75 | 860.75 | -3.29% | 19,400 |
| Jun 6, 2025 | 877.10 | 915.00 | 877.00 | 890.00 | 890.00 | -0.51% | 5,000 |
| Jun 5, 2025 | 924.60 | 924.60 | 885.00 | 894.55 | 894.55 | -2.82% | 4,300 |
| Jun 4, 2025 | 923.25 | 930.00 | 903.00 | 920.50 | 920.50 | -0.30% | 8,400 |
| Jun 3, 2025 | 954.00 | 954.90 | 910.00 | 923.25 | 923.25 | 1.52% | 15,500 |
| Jun 2, 2025 | 900.00 | 909.45 | 872.00 | 909.45 | 909.45 | 5.00% | 16,600 |
| May 30, 2025 | 838.00 | 866.15 | 837.00 | 866.15 | 866.15 | 4.99% | 12,200 |
| May 29, 2025 | 860.95 | 860.95 | 821.40 | 824.95 | 824.95 | -4.19% | 11,700 |