LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 477.00
-9.45 (-1.94%)
Aug 1, 2025, 3:30 PM IST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 485.50 | 490.05 | 471.20 | 477.00 | 477.00 | -1.94% | 739,167 |
| Jul 31, 2025 | 482.00 | 497.65 | 481.80 | 486.45 | 485.45 | -2.91% | 868,110 |
| Jul 30, 2025 | 500.00 | 507.80 | 496.50 | 501.05 | 500.02 | 0.07% | 641,544 |
| Jul 29, 2025 | 479.80 | 503.90 | 478.85 | 500.70 | 499.67 | 4.18% | 909,515 |
| Jul 28, 2025 | 488.05 | 494.80 | 477.00 | 480.60 | 479.61 | -1.57% | 677,536 |
| Jul 25, 2025 | 492.85 | 499.60 | 482.05 | 488.25 | 487.25 | -0.50% | 938,921 |
| Jul 24, 2025 | 490.00 | 494.65 | 480.60 | 490.70 | 489.69 | 0.62% | 1,160,192 |
| Jul 23, 2025 | 498.30 | 501.20 | 485.10 | 487.70 | 486.70 | -1.94% | 658,353 |
| Jul 22, 2025 | 504.90 | 510.85 | 495.65 | 497.35 | 496.33 | -1.02% | 504,786 |
| Jul 21, 2025 | 504.00 | 504.95 | 492.80 | 502.45 | 501.42 | -0.23% | 659,825 |
| Jul 18, 2025 | 510.95 | 513.00 | 500.90 | 503.60 | 502.56 | -1.07% | 966,248 |
| Jul 17, 2025 | 506.20 | 518.55 | 502.50 | 509.05 | 508.00 | 1.36% | 2,468,246 |
| Jul 16, 2025 | 490.00 | 505.00 | 490.00 | 502.20 | 501.17 | 2.24% | 1,618,740 |
| Jul 15, 2025 | 481.75 | 499.90 | 480.40 | 491.20 | 490.19 | 1.96% | 1,411,907 |
| Jul 14, 2025 | 487.85 | 491.90 | 478.50 | 481.75 | 480.76 | -0.57% | 544,539 |
| Jul 11, 2025 | 490.00 | 498.75 | 482.45 | 484.50 | 483.50 | -2.33% | 699,167 |
| Jul 10, 2025 | 498.00 | 506.10 | 490.85 | 496.05 | 495.03 | 0.43% | 883,673 |
| Jul 9, 2025 | 483.45 | 497.70 | 476.80 | 493.95 | 492.93 | 2.50% | 1,253,122 |
| Jul 8, 2025 | 484.00 | 491.00 | 479.50 | 481.90 | 480.91 | -0.70% | 761,374 |
| Jul 7, 2025 | 489.00 | 491.55 | 478.00 | 485.30 | 484.30 | -0.42% | 876,617 |
| Jul 4, 2025 | 500.70 | 502.35 | 482.00 | 487.35 | 486.35 | -2.44% | 1,133,837 |
| Jul 3, 2025 | 497.00 | 508.90 | 493.30 | 499.55 | 498.52 | 0.97% | 3,423,372 |
| Jul 2, 2025 | 476.95 | 500.00 | 475.30 | 494.75 | 493.73 | 3.95% | 2,247,461 |
| Jul 1, 2025 | 485.00 | 485.95 | 465.90 | 475.95 | 474.97 | -2.16% | 1,649,334 |
| Jun 30, 2025 | 483.30 | 491.40 | 477.75 | 486.45 | 485.45 | 0.66% | 2,534,433 |
| Jun 27, 2025 | 442.70 | 498.70 | 441.30 | 483.25 | 482.26 | 9.48% | 6,801,972 |
| Jun 26, 2025 | 448.80 | 455.00 | 439.05 | 441.40 | 440.49 | -1.67% | 1,035,184 |
| Jun 25, 2025 | 441.70 | 451.35 | 432.10 | 448.90 | 447.98 | 1.63% | 2,446,551 |
| Jun 24, 2025 | 415.00 | 448.80 | 402.25 | 441.70 | 440.79 | 8.90% | 11,285,102 |
| Jun 23, 2025 | 420.00 | 421.20 | 389.20 | 405.60 | 404.77 | -6.30% | 4,894,648 |
| Jun 20, 2025 | 423.15 | 443.90 | 423.15 | 432.85 | 431.96 | 1.92% | 2,432,600 |
| Jun 19, 2025 | 438.00 | 442.20 | 420.15 | 424.70 | 423.83 | -3.03% | 583,405 |
| Jun 18, 2025 | 441.90 | 447.75 | 435.65 | 437.95 | 437.05 | -0.91% | 329,123 |
| Jun 17, 2025 | 451.00 | 457.85 | 440.30 | 441.95 | 441.04 | -2.01% | 563,905 |
| Jun 16, 2025 | 454.00 | 461.00 | 444.50 | 451.00 | 450.07 | -1.70% | 698,392 |
| Jun 13, 2025 | 451.00 | 463.80 | 445.20 | 458.80 | 457.86 | -1.11% | 518,977 |
| Jun 12, 2025 | 466.60 | 471.35 | 460.50 | 463.95 | 463.00 | -0.39% | 387,882 |
| Jun 11, 2025 | 469.50 | 479.05 | 462.65 | 465.75 | 464.79 | -0.65% | 721,256 |
| Jun 10, 2025 | 474.00 | 474.50 | 460.20 | 468.80 | 467.84 | -0.55% | 704,214 |
| Jun 9, 2025 | 482.60 | 484.00 | 469.00 | 471.40 | 470.43 | -1.25% | 722,738 |
| Jun 6, 2025 | 462.00 | 483.95 | 459.20 | 477.35 | 476.37 | 4.56% | 3,116,359 |
| Jun 5, 2025 | 447.00 | 464.95 | 445.30 | 456.55 | 455.61 | 3.04% | 1,576,693 |
| Jun 4, 2025 | 446.70 | 448.95 | 440.50 | 443.10 | 442.19 | -0.66% | 432,735 |
| Jun 3, 2025 | 445.00 | 449.00 | 429.10 | 446.05 | 445.13 | 0.03% | 1,254,116 |
| Jun 2, 2025 | 439.90 | 459.70 | 438.05 | 445.90 | 444.98 | 1.36% | 1,696,003 |
| May 30, 2025 | 424.90 | 441.85 | 420.00 | 439.90 | 439.00 | 3.76% | 1,878,828 |
| May 29, 2025 | 425.00 | 427.00 | 418.30 | 423.95 | 423.08 | 0.37% | 473,703 |
| May 28, 2025 | 413.00 | 425.00 | 407.70 | 422.40 | 421.53 | 2.42% | 1,044,226 |
| May 27, 2025 | 420.90 | 420.95 | 410.40 | 412.40 | 411.55 | -2.09% | 439,261 |
| May 26, 2025 | 415.15 | 423.80 | 414.25 | 421.20 | 420.33 | 1.95% | 1,397,658 |