Mask Investments Limited (NSE:MASKINVEST)
India · Delayed Price · Currency is INR 150.40
-4.80 (-3.09%)
Aug 7, 2025, 10:48 AM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 150.60 | 167.00 | 144.45 | 165.00 | 165.00 | 6.31% | 895 |
| Aug 6, 2025 | 162.52 | 171.49 | 155.16 | 155.20 | 155.20 | -4.98% | 3,049 |
| Aug 5, 2025 | 160.51 | 163.33 | 148.00 | 163.33 | 163.33 | 4.99% | 267 |
| Aug 4, 2025 | 145.00 | 156.34 | 141.58 | 155.56 | 155.56 | 4.47% | 32 |
| Aug 1, 2025 | 148.65 | 149.00 | 148.65 | 148.90 | 148.90 | 0.17% | 491 |
| Jul 31, 2025 | 164.30 | 164.30 | 148.65 | 148.65 | 148.65 | -5.00% | 604 |
| Jul 30, 2025 | 156.18 | 164.00 | 156.18 | 156.48 | 156.48 | -4.82% | 26 |
| Jul 29, 2025 | 165.55 | 165.55 | 164.40 | 164.40 | 164.40 | 2.00% | 16 |
| Jul 28, 2025 | 157.18 | 165.70 | 157.18 | 161.17 | 161.17 | -2.59% | 4 |
| Jul 25, 2025 | 166.61 | 166.61 | 164.13 | 165.46 | 165.46 | -0.20% | 140 |
| Jul 24, 2025 | 153.00 | 166.60 | 153.00 | 165.79 | 165.79 | 4.27% | 216 |
| Jul 23, 2025 | 162.00 | 162.00 | 154.00 | 159.00 | 159.00 | -1.85% | 118 |
| Jul 22, 2025 | 162.00 | 162.00 | 160.38 | 162.00 | 162.00 | 4.68% | 116 |
| Jul 21, 2025 | 155.00 | 162.90 | 154.75 | 154.75 | 154.75 | -5.00% | 1,098 |
| Jul 18, 2025 | 162.83 | 162.93 | 162.83 | 162.90 | 162.90 | -4.96% | 241 |
| Jul 17, 2025 | 173.00 | 173.00 | 171.40 | 171.40 | 171.40 | 3.92% | 117 |
| Jul 16, 2025 | 172.00 | 172.00 | 164.94 | 164.94 | 164.94 | -5.00% | 153 |
| Jul 15, 2025 | 174.50 | 174.50 | 173.63 | 173.63 | 173.63 | -1.07% | 5 |
| Jul 14, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Jul 11, 2025 | 176.00 | 176.00 | 174.24 | 175.50 | 175.50 | -0.79% | 11 |
| Jul 10, 2025 | 169.86 | 178.00 | 169.02 | 176.90 | 176.90 | 4.14% | 86 |
| Jul 9, 2025 | 184.00 | 184.00 | 166.53 | 169.86 | 169.86 | -3.10% | 303 |
| Jul 8, 2025 | 167.78 | 175.29 | 167.78 | 175.29 | 175.29 | 5.00% | 398 |
| Jul 7, 2025 | 166.95 | 166.95 | 153.00 | 166.95 | 166.95 | 5.00% | 854 |
| Jul 4, 2025 | 158.00 | 164.50 | 150.10 | 159.00 | 159.00 | 0.63% | 241 |
| Jul 3, 2025 | 152.00 | 160.81 | 152.00 | 158.00 | 158.00 | 3.16% | 149 |
| Jul 2, 2025 | 168.00 | 168.00 | 152.00 | 153.16 | 153.16 | -4.28% | 1,342 |
| Jul 1, 2025 | 160.10 | 160.10 | 152.00 | 160.00 | 160.00 | - | 159 |
| Jun 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 100 |
| Jun 27, 2025 | 156.60 | 166.50 | 152.00 | 160.00 | 160.00 | 0.13% | 86 |
| Jun 26, 2025 | 159.00 | 161.00 | 159.00 | 159.80 | 159.80 | 0.50% | 46 |
| Jun 25, 2025 | 154.72 | 159.00 | 154.72 | 159.00 | 159.00 | 4.82% | 53 |
| Jun 24, 2025 | 151.68 | 151.69 | 151.68 | 151.69 | 151.69 | - | 22 |
| Jun 23, 2025 | 160.00 | 160.00 | 150.00 | 151.69 | 151.69 | -1.01% | 162 |
| Jun 20, 2025 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | - | 18 |
| Jun 19, 2025 | 160.50 | 160.50 | 153.23 | 153.23 | 153.23 | -3.94% | 76 |
| Jun 18, 2025 | 159.61 | 159.61 | 156.00 | 159.51 | 159.51 | 4.60% | 25 |
| Jun 17, 2025 | 152.00 | 152.49 | 152.00 | 152.49 | 152.49 | 5.00% | 371 |
| Jun 16, 2025 | 145.23 | 145.95 | 143.00 | 145.23 | 145.23 | -0.49% | 91 |
| Jun 13, 2025 | 149.74 | 149.74 | 145.95 | 145.95 | 145.95 | -2.05% | 50 |
| Jun 12, 2025 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | - | 62 |
| Jun 11, 2025 | 148.80 | 149.00 | 148.80 | 149.00 | 149.00 | -4.85% | 7 |
| Jun 10, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.03% | 446 |
| Jun 9, 2025 | 165.62 | 165.62 | 156.56 | 156.56 | 156.56 | -5.00% | 30 |
| Jun 6, 2025 | 162.18 | 164.80 | 160.00 | 164.80 | 164.80 | 1.62% | 400 |
| Jun 5, 2025 | 148.30 | 163.80 | 148.30 | 162.18 | 162.18 | 3.89% | 937 |
| Jun 4, 2025 | 156.89 | 156.89 | 156.11 | 156.11 | 156.11 | - | 337 |
| Jun 3, 2025 | 156.11 | 157.00 | 156.11 | 156.11 | 156.11 | - | 73 |
| Jun 2, 2025 | 164.27 | 164.27 | 156.05 | 156.11 | 156.11 | -4.97% | 585 |
| May 30, 2025 | 164.05 | 171.50 | 164.05 | 164.27 | 164.27 | 0.13% | 303 |