Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 258.50
+1.00 (0.39%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 256.85 | 261.00 | 255.80 | 258.50 | 258.50 | 0.39% | 2,003,992 |
| Jul 31, 2025 | 256.20 | 259.20 | 250.30 | 257.50 | 257.50 | -0.06% | 6,589,304 |
| Jul 30, 2025 | 255.00 | 258.20 | 254.00 | 257.65 | 257.65 | 2.26% | 6,187,624 |
| Jul 29, 2025 | 250.85 | 252.45 | 246.35 | 251.95 | 251.95 | 1.16% | 3,608,582 |
| Jul 28, 2025 | 253.40 | 254.20 | 247.70 | 249.05 | 249.05 | -1.72% | 4,856,805 |
| Jul 25, 2025 | 257.00 | 258.95 | 252.20 | 253.40 | 253.40 | -2.22% | 3,492,228 |
| Jul 24, 2025 | 260.00 | 260.50 | 255.00 | 259.15 | 259.15 | -0.02% | 3,809,883 |
| Jul 23, 2025 | 266.95 | 266.95 | 257.05 | 259.20 | 259.20 | -2.39% | 6,752,834 |
| Jul 22, 2025 | 264.00 | 267.45 | 259.40 | 265.55 | 265.55 | 1.03% | 6,245,670 |
| Jul 21, 2025 | 260.40 | 263.20 | 257.55 | 262.85 | 262.85 | 1.15% | 1,064,487 |
| Jul 18, 2025 | 263.00 | 263.00 | 258.45 | 259.85 | 259.85 | -0.69% | 2,111,078 |
| Jul 17, 2025 | 264.25 | 265.45 | 261.05 | 261.65 | 261.65 | -0.95% | 2,178,055 |
| Jul 16, 2025 | 264.90 | 265.35 | 262.60 | 264.15 | 264.15 | -0.64% | 1,303,724 |
| Jul 15, 2025 | 264.00 | 266.35 | 262.75 | 265.85 | 265.85 | -0.86% | 1,409,831 |
| Jul 14, 2025 | 266.25 | 268.80 | 265.05 | 268.15 | 268.15 | 0.88% | 2,123,415 |
| Jul 11, 2025 | 267.80 | 268.35 | 264.40 | 265.80 | 259.30 | -0.67% | 1,837,623 |
| Jul 10, 2025 | 271.00 | 271.95 | 265.60 | 267.60 | 261.06 | -1.00% | 1,862,362 |
| Jul 9, 2025 | 270.30 | 271.75 | 269.30 | 270.30 | 263.69 | 0.17% | 984,008 |
| Jul 8, 2025 | 268.90 | 270.20 | 266.00 | 269.85 | 263.25 | 0.65% | 1,197,383 |
| Jul 7, 2025 | 267.00 | 269.20 | 264.85 | 268.10 | 261.54 | 0.62% | 1,732,871 |
| Jul 4, 2025 | 267.40 | 271.00 | 264.55 | 266.45 | 259.94 | -0.02% | 1,427,953 |
| Jul 3, 2025 | 263.00 | 273.80 | 262.70 | 266.50 | 259.98 | 1.81% | 6,776,014 |
| Jul 2, 2025 | 267.95 | 268.80 | 259.40 | 261.75 | 255.35 | -2.02% | 7,032,750 |
| Jul 1, 2025 | 270.70 | 270.75 | 265.50 | 267.15 | 260.62 | -1.04% | 1,657,882 |
| Jun 30, 2025 | 274.05 | 274.60 | 269.05 | 269.95 | 263.35 | -1.03% | 3,435,304 |
| Jun 27, 2025 | 271.00 | 274.50 | 267.80 | 272.75 | 266.08 | 1.39% | 1,868,778 |
| Jun 26, 2025 | 266.80 | 269.95 | 265.05 | 269.00 | 262.42 | 0.98% | 1,824,794 |
| Jun 25, 2025 | 269.00 | 269.85 | 266.05 | 266.40 | 259.89 | -0.97% | 1,381,769 |
| Jun 24, 2025 | 263.80 | 270.55 | 263.55 | 269.00 | 262.42 | 3.01% | 3,898,896 |
| Jun 23, 2025 | 262.40 | 263.55 | 259.20 | 261.15 | 254.76 | -0.55% | 2,184,581 |
| Jun 20, 2025 | 261.00 | 264.65 | 259.05 | 262.60 | 256.18 | 0.61% | 4,463,487 |
| Jun 19, 2025 | 265.25 | 266.75 | 259.20 | 261.00 | 254.62 | -2.01% | 1,401,645 |
| Jun 18, 2025 | 269.30 | 271.00 | 263.70 | 266.35 | 259.84 | -1.10% | 4,446,514 |
| Jun 17, 2025 | 274.50 | 274.80 | 267.50 | 269.30 | 262.72 | -1.50% | 2,508,652 |
| Jun 16, 2025 | 270.50 | 273.90 | 267.80 | 273.40 | 266.72 | 1.07% | 1,005,131 |
| Jun 13, 2025 | 270.80 | 271.90 | 266.75 | 270.50 | 263.89 | -1.37% | 4,381,737 |
| Jun 12, 2025 | 282.00 | 283.00 | 273.05 | 274.25 | 267.54 | -2.40% | 3,637,152 |
| Jun 11, 2025 | 280.30 | 283.30 | 278.20 | 281.00 | 274.13 | -0.05% | 2,820,576 |
| Jun 10, 2025 | 284.00 | 284.20 | 279.75 | 281.15 | 274.28 | -0.88% | 3,726,406 |
| Jun 9, 2025 | 279.40 | 288.55 | 278.65 | 283.65 | 276.71 | 2.94% | 7,511,538 |
| Jun 6, 2025 | 262.80 | 278.20 | 260.95 | 275.55 | 268.81 | 4.91% | 8,917,163 |
| Jun 5, 2025 | 263.50 | 263.50 | 260.70 | 262.65 | 256.23 | 0.11% | 579,430 |
| Jun 4, 2025 | 264.35 | 264.50 | 261.15 | 262.35 | 255.94 | -0.62% | 1,340,460 |
| Jun 3, 2025 | 261.00 | 265.95 | 260.50 | 264.00 | 257.55 | 1.60% | 3,515,584 |
| Jun 2, 2025 | 261.10 | 261.30 | 258.60 | 259.85 | 253.50 | -0.48% | 1,417,968 |
| May 30, 2025 | 263.10 | 265.00 | 260.05 | 261.10 | 254.72 | -0.76% | 2,274,253 |
| May 29, 2025 | 264.75 | 265.10 | 261.05 | 263.10 | 256.67 | 0.11% | 1,379,534 |
| May 28, 2025 | 259.70 | 265.90 | 258.50 | 262.80 | 256.37 | 1.78% | 4,203,063 |
| May 27, 2025 | 257.80 | 258.80 | 253.40 | 258.20 | 251.89 | 0.66% | 3,339,407 |
| May 26, 2025 | 257.00 | 259.40 | 255.65 | 256.50 | 250.23 | 0.16% | 2,711,747 |